- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 25.56 (+0.02) | 19.35 (-0.01) | 0.96 (+0.01) | 31 | 6.84 | -7 | 1.55 | 2 | 0.44 | 453 | 215.0 | 213.5 | 215.0 | 212.0 |
| 2024-11-20 | 25.54 (-0.13) | 19.36 (-0.06) | 0.95 (0.0) | -258 | 47.43 | -68 | 12.5 | 3 | 0.55 | 544 | 212.5 | 217.0 | 217.0 | 212.0 |
| 2024-11-19 | 25.67 (-0.09) | 19.42 (-0.03) | 0.95 (0.0) | -100 | 16.18 | -46 | 7.44 | 4 | 0.65 | 618 | 216.0 | 219.0 | 219.0 | 213.5 |
| 2024-11-18 | 25.76 (-0.02) | 19.45 (-0.05) | 0.95 (0.0) | -32 | 5.51 | -49 | 8.43 | -1 | 0.17 | 581 | 216.5 | 220.5 | 221.5 | 215.5 |
| 2024-11-15 | 25.78 (+0.21) | 19.5 (0.0) | 0.95 (0.0) | 54 | 12.77 | -4 | 0.95 | -1 | 0.24 | 423 | 219.5 | 219.0 | 223.5 | 219.0 |
| 2024-11-14 | 25.57 (-0.06) | 19.5 (+0.03) | 0.95 (0.0) | -119 | 24.34 | 35 | 7.16 | -3 | 0.61 | 489 | 219.0 | 221.0 | 222.0 | 217.0 |
| 2024-11-13 | 25.63 (+0.04) | 19.47 (+0.02) | 0.95 (-0.01) | 47 | 13.39 | 18 | 5.13 | -9 | 2.56 | 351 | 222.0 | 217.0 | 222.5 | 217.0 |
| 2024-11-12 | 25.59 (+0.27) | 19.45 (+0.02) | 0.96 (-0.01) | -69 | 16.91 | 31 | 7.6 | -7 | 1.72 | 408 | 218.5 | 215.5 | 220.0 | 215.5 |
| 2024-11-11 | 25.32 (+0.03) | 19.43 (-0.02) | 0.97 (0.0) | -59 | 13.53 | -21 | 4.82 | -5 | 1.15 | 436 | 218.0 | 218.0 | 219.0 | 214.5 |
| 2024-11-08 | 25.29 (-0.38) | 19.45 (-0.01) | 0.97 (0.0) | -184 | 35.87 | -11 | 2.14 | -3 | 0.58 | 513 | 219.0 | 226.0 | 226.0 | 219.0 |
| 2024-11-07 | 25.67 (-0.03) | 19.46 (+0.03) | 0.97 (0.0) | -44 | 9.63 | 31 | 6.78 | 0 | 0.0 | 457 | 222.0 | 218.0 | 222.5 | 218.0 |
| 2024-11-06 | 25.7 (+0.01) | 19.43 (-0.06) | 0.97 (-0.01) | 6 | 1.14 | -67 | 12.74 | -2 | 0.38 | 526 | 217.5 | 215.0 | 217.5 | 213.5 |
| 2024-11-05 | 25.69 (+0.01) | 19.49 (-0.01) | 0.98 (0.0) | -53 | 9.22 | -18 | 3.13 | -8 | 1.39 | 575 | 215.0 | 214.0 | 216.0 | 212.0 |
| 2024-11-04 | 25.68 (-0.31) | 19.5 (-0.02) | 0.98 (0.0) | -445 | 61.89 | -25 | 3.48 | 0 | 0.0 | 719 | 214.5 | 219.0 | 219.0 | 212.5 |
| 2024-11-01 | 25.99 (-0.2) | 19.52 (+0.01) | 0.98 (-0.01) | -272 | 37.41 | 21 | 2.89 | -9 | 1.24 | 727 | 219.0 | 217.0 | 220.0 | 214.5 |
| 2024-10-30 | 26.19 (+0.02) | 19.51 (0.0) | 0.99 (0.0) | -3 | 1.02 | 1 | 0.34 | -3 | 1.02 | 293 | 222.0 | 226.0 | 226.0 | 222.0 |
| 2024-10-29 | 26.17 (-0.15) | 19.51 (0.0) | 0.99 (-0.01) | -188 | 33.04 | 2 | 0.35 | -7 | 1.23 | 569 | 224.5 | 230.0 | 230.0 | 222.0 |
| 2024-10-28 | 26.32 (-0.01) | 19.51 (0.0) | 1.0 (0.0) | -97 | 45.54 | 2 | 0.94 | 1 | 0.47 | 213 | 230.5 | 234.5 | 235.0 | 230.5 |
| 2024-10-25 | 26.33 (-0.08) | 19.51 (+0.08) | 1.0 (0.0) | -46 | 20.81 | 84 | 38.01 | -3 | 1.36 | 221 | 235.5 | 234.5 | 235.5 | 232.0 |
| 2024-10-24 | 26.41 (-0.02) | 19.43 (0.0) | 1.0 (0.0) | -134 | 54.25 | -2 | 0.81 | -5 | 2.02 | 247 | 233.0 | 236.5 | 236.5 | 233.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 26.43 (-0.04) | 19.43 (+0.07) | 1.0 (-0.01) | -54 | 9.69 | 87 | 15.62 | -5 | 0.9 | 557 | 236.5 | 235.5 | 241.0 | 235.5 |
| 2024-10-22 | 26.47 (-0.08) | 19.36 (+0.01) | 1.01 (0.0) | -124 | 42.76 | 7 | 2.41 | -2 | 0.69 | 290 | 235.5 | 237.5 | 237.5 | 233.5 |
| 2024-10-21 | 26.55 (+0.22) | 19.35 (-0.03) | 1.01 (+0.01) | 261 | 56.74 | -73 | 15.87 | 16 | 3.48 | 460 | 237.5 | 234.5 | 238.0 | 232.0 |
| 2024-10-18 | 26.33 (-0.05) | 19.38 (-0.01) | 1.0 (0.0) | -52 | 19.12 | -8 | 2.94 | -3 | 1.1 | 272 | 232.0 | 236.0 | 236.0 | 232.0 |
| 2024-10-17 | 26.38 (+0.09) | 19.39 (0.0) | 1.0 (+0.01) | 99 | 36.67 | -10 | 3.7 | 5 | 1.85 | 270 | 234.5 | 232.5 | 237.0 | 232.5 |
| 2024-10-16 | 26.29 (+0.04) | 19.39 (0.0) | 0.99 (-0.01) | 49 | 10.99 | 6 | 1.35 | -3 | 0.67 | 446 | 232.5 | 230.0 | 232.5 | 230.0 |
| 2024-10-15 | 26.25 (-0.02) | 19.39 (+0.01) | 1.0 (0.0) | -30 | 9.38 | 8 | 2.5 | 1 | 0.31 | 320 | 232.0 | 232.0 | 232.5 | 230.5 |
| 2024-10-14 | 26.27 (+0.01) | 19.38 (+0.02) | 1.0 (0.0) | 12 | 7.14 | 18 | 10.71 | -5 | 2.98 | 168 | 232.0 | 232.0 | 232.0 | 228.5 |
| 2024-10-11 | 26.26 (-0.03) | 19.36 (0.0) | 1.0 (-0.01) | -32 | 14.48 | 5 | 2.26 | -7 | 3.17 | 221 | 230.0 | 231.5 | 233.0 | 228.5 |
| 2024-10-09 | 26.29 (0.0) | 19.36 (0.0) | 1.01 (0.0) | -9 | 5.23 | 0 | 0.0 | -3 | 1.74 | 172 | 231.5 | 235.5 | 236.0 | 231.5 |
| 2024-10-08 | 26.29 (-0.11) | 19.36 (+0.02) | 1.01 (0.0) | -123 | 35.45 | 24 | 6.92 | -4 | 1.15 | 347 | 234.5 | 237.5 | 237.5 | 232.0 |
| 2024-10-07 | 26.4 (+0.1) | 19.34 (+0.04) | 1.01 (-0.03) | 128 | 23.84 | 55 | 10.24 | -34 | 6.33 | 537 | 237.5 | 236.0 | 237.5 | 234.5 |
| 2024-10-04 | 26.3 (+0.06) | 19.3 (+0.02) | 1.04 (+0.04) | 142 | 24.44 | 17 | 2.93 | 45 | 7.75 | 581 | 233.0 | 231.0 | 235.5 | 230.5 |
| 2024-10-01 | 26.24 (+0.02) | 19.28 (+0.06) | 1.0 (-0.01) | 1 | 0.27 | 79 | 21.12 | -5 | 1.34 | 374 | 230.0 | 228.5 | 231.0 | 227.5 |
| 2024-09-30 | 26.22 (-0.16) | 19.22 (0.0) | 1.01 (+0.02) | -150 | 45.87 | -2 | 0.61 | 15 | 4.59 | 327 | 228.5 | 230.0 | 235.0 | 228.5 |
| 2024-09-27 | 26.38 (+0.09) | 19.22 (-0.15) | 0.99 (0.0) | 222 | 25.14 | -176 | 19.93 | 4 | 0.45 | 883 | 232.0 | 232.5 | 236.5 | 230.5 |
| 2024-09-26 | 26.29 (+0.1) | 19.37 (-0.16) | 0.99 (0.0) | 188 | 39.5 | -191 | 40.13 | 8 | 1.68 | 476 | 228.5 | 232.5 | 232.5 | 228.0 |
| 2024-09-25 | 26.19 (+0.16) | 19.53 (-0.15) | 0.99 (0.0) | 252 | 42.07 | -188 | 31.39 | -3 | 0.5 | 599 | 229.5 | 229.5 | 232.0 | 228.5 |
| 2024-09-24 | 26.03 (+0.02) | 19.68 (-0.12) | 0.99 (0.0) | 124 | 20.81 | -147 | 24.66 | -4 | 0.67 | 596 | 227.0 | 228.0 | 229.5 | 224.0 |
| 2024-09-23 | 26.01 (+0.28) | 19.8 (-0.14) | 0.99 (-0.01) | 335 | 38.59 | -165 | 19.01 | -11 | 1.27 | 868 | 227.5 | 222.0 | 232.0 | 222.0 |
| 2024-09-20 | 25.73 (+0.05) | 19.94 (-0.2) | 1.0 (+0.02) | 77 | 9.78 | -234 | 29.73 | 21 | 2.67 | 787 | 220.5 | 222.0 | 225.5 | 220.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 25.68 (+0.32) | 20.14 (-0.17) | 0.98 (-0.01) | 347 | 50.95 | -212 | 31.13 | -4 | 0.59 | 681 | 221.0 | 217.0 | 223.5 | 217.0 |
| 2024-09-18 | 25.36 (+0.41) | 20.31 (-0.54) | 0.99 (+0.01) | 491 | 53.25 | -651 | 70.61 | 9 | 0.98 | 922 | 215.0 | 220.0 | 221.5 | 215.0 |
| 2024-09-16 | 24.95 (-0.03) | 20.85 (-0.01) | 0.98 (+0.01) | -25 | 9.73 | -12 | 4.67 | 6 | 2.33 | 257 | 221.0 | 222.0 | 222.5 | 219.0 |
| 2024-09-13 | 24.98 (+0.05) | 20.86 (-0.01) | 0.97 (0.0) | 55 | 22.0 | -5 | 2.0 | -1 | 0.4 | 250 | 219.5 | 217.0 | 221.0 | 217.0 |
| 2024-09-12 | 24.93 (+0.01) | 20.87 (-0.05) | 0.97 (0.0) | 12 | 3.31 | -66 | 18.23 | 7 | 1.93 | 362 | 217.0 | 216.0 | 218.0 | 215.0 |
| 2024-09-11 | 24.92 (0.0) | 20.92 (-0.02) | 0.97 (0.0) | -23 | 7.3 | -18 | 5.71 | -7 | 2.22 | 315 | 213.0 | 212.0 | 215.0 | 212.0 |
| 2024-09-10 | 24.92 (-0.13) | 20.94 (-0.06) | 0.97 (0.0) | -203 | 39.65 | -73 | 14.26 | 9 | 1.76 | 512 | 211.5 | 221.0 | 221.0 | 211.0 |
| 2024-09-09 | 25.05 (-0.04) | 21.0 (-0.02) | 0.97 (0.0) | -73 | 12.15 | -24 | 3.99 | -5 | 0.83 | 601 | 218.0 | 215.5 | 221.5 | 215.5 |
| 2024-09-06 | 25.09 (+0.02) | 21.02 (-0.03) | 0.97 (0.0) | -51 | 10.92 | -42 | 8.99 | 1 | 0.21 | 467 | 216.5 | 216.5 | 218.0 | 213.5 |
| 2024-09-05 | 25.07 (-0.19) | 21.05 (+0.02) | 0.97 (-0.01) | -241 | 46.44 | 30 | 5.78 | -9 | 1.73 | 519 | 215.5 | 222.0 | 224.5 | 215.5 |
| 2024-09-04 | 25.26 (-0.1) | 21.03 (+0.05) | 0.98 (-0.01) | -207 | 27.45 | 51 | 6.76 | -16 | 2.12 | 754 | 220.0 | 225.0 | 226.0 | 216.5 |
| 2024-09-03 | 25.36 (-0.02) | 20.98 (-0.01) | 0.99 (0.0) | -13 | 4.36 | -6 | 2.01 | -1 | 0.34 | 298 | 229.5 | 234.0 | 234.5 | 229.5 |
| 2024-09-02 | 25.38 (-0.06) | 20.99 (0.0) | 0.99 (0.0) | -130 | 46.76 | 11 | 3.96 | 5 | 1.8 | 278 | 232.0 | 234.0 | 235.0 | 232.0 |
| 2024-08-30 | 25.44 (-0.02) | 20.99 (0.0) | 0.99 (+0.01) | -40 | 6.67 | -8 | 1.33 | 13 | 2.17 | 600 | 234.0 | 232.5 | 239.5 | 232.0 |
| 2024-08-29 | 25.46 (0.0) | 20.99 (-0.01) | 0.98 (0.0) | 57 | 24.15 | -13 | 5.51 | -9 | 3.81 | 236 | 230.5 | 230.5 | 232.0 | 229.0 |
| 2024-08-28 | 25.46 (-0.13) | 21.0 (0.0) | 0.98 (-0.01) | -138 | 48.76 | 2 | 0.71 | -4 | 1.41 | 283 | 230.5 | 231.0 | 233.0 | 228.5 |
| 2024-08-27 | 25.59 (+0.08) | 21.0 (+0.06) | 0.99 (0.0) | 82 | 15.68 | 67 | 12.81 | 2 | 0.38 | 523 | 232.0 | 227.0 | 232.0 | 227.0 |
| 2024-08-26 | 25.51 (-0.01) | 20.94 (-0.01) | 0.99 (0.0) | -2 | 0.63 | -4 | 1.27 | -1 | 0.32 | 315 | 227.0 | 228.0 | 231.0 | 227.0 |
| 2024-08-23 | 25.52 (-0.08) | 20.95 (0.0) | 0.99 (+0.01) | -81 | 32.27 | -6 | 2.39 | 6 | 2.39 | 251 | 227.0 | 228.0 | 228.5 | 225.5 |
| 2024-08-22 | 25.6 (-0.01) | 20.95 (-0.01) | 0.98 (0.0) | -1 | 0.56 | -10 | 5.56 | -3 | 1.67 | 180 | 229.0 | 229.0 | 230.0 | 227.5 |
| 2024-08-21 | 25.61 (-0.08) | 20.96 (-0.01) | 0.98 (0.0) | -17 | 8.85 | -4 | 2.08 | 0 | 0.0 | 192 | 228.5 | 228.5 | 230.5 | 228.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 25.69 (+0.03) | 20.97 (-0.05) | 0.98 (0.0) | 30 | 10.49 | -69 | 24.13 | 4 | 1.4 | 286 | 228.5 | 231.0 | 231.5 | 228.5 |
| 2024-08-19 | 25.66 (+0.04) | 21.02 (-0.03) | 0.98 (0.0) | 51 | 16.09 | -35 | 11.04 | -1 | 0.32 | 317 | 230.0 | 229.0 | 231.5 | 228.5 |
| 2024-08-16 | 25.62 (-0.03) | 21.05 (-0.02) | 0.98 (-0.01) | -25 | 5.31 | -24 | 5.1 | -6 | 1.27 | 471 | 228.5 | 231.0 | 231.0 | 227.5 |
| 2024-08-15 | 25.65 (-0.09) | 21.07 (0.0) | 0.99 (0.0) | -128 | 41.03 | 7 | 2.24 | -2 | 0.64 | 312 | 227.5 | 232.0 | 232.0 | 227.5 |
| 2024-08-14 | 25.74 (-0.13) | 21.07 (+0.04) | 0.99 (+0.01) | 99 | 19.57 | 41 | 8.1 | 4 | 0.79 | 506 | 231.0 | 228.0 | 231.0 | 227.0 |
| 2024-08-13 | 25.87 (-0.26) | 21.03 (+0.02) | 0.98 (-0.01) | -103 | 33.01 | 21 | 6.73 | -12 | 3.85 | 312 | 226.0 | 228.0 | 229.5 | 225.0 |
| 2024-08-12 | 26.13 (+0.12) | 21.01 (-0.06) | 0.99 (+0.01) | 216 | 33.38 | -69 | 10.66 | 14 | 2.16 | 647 | 228.0 | 222.5 | 228.5 | 222.5 |
| 2024-08-09 | 26.01 (+0.11) | 21.07 (-0.06) | 0.98 (-0.01) | -13 | 1.91 | -79 | 11.58 | -8 | 1.17 | 682 | 222.0 | 226.0 | 228.5 | 222.0 |
| 2024-08-08 | 25.9 (-0.23) | 21.13 (-0.04) | 0.99 (-0.01) | -261 | 33.38 | -41 | 5.24 | -13 | 1.66 | 782 | 221.5 | 225.0 | 228.0 | 221.5 |
| 2024-08-07 | 26.13 (+0.11) | 21.17 (-0.04) | 1.0 (-0.01) | 187 | 20.35 | -51 | 5.55 | -7 | 0.76 | 919 | 231.0 | 220.0 | 232.5 | 220.0 |
| 2024-08-06 | 26.02 (-0.16) | 21.21 (+0.07) | 1.01 (+0.01) | -173 | 15.83 | 90 | 8.23 | 2 | 0.18 | 1093 | 219.5 | 225.5 | 228.5 | 213.0 |
| 2024-08-05 | 26.18 (+0.06) | 21.14 (+0.14) | 1.0 (-0.05) | 8 | 0.59 | 162 | 12.0 | -60 | 4.44 | 1350 | 222.5 | 237.5 | 237.5 | 220.0 |
| 2024-08-02 | 26.12 (+0.02) | 21.0 (+0.03) | 1.05 (+0.04) | -45 | 2.63 | 29 | 1.69 | 53 | 3.09 | 1714 | 240.5 | 245.0 | 253.0 | 240.5 |
| 2024-08-01 | 26.1 (-0.23) | 20.97 (+0.11) | 1.01 (0.0) | -350 | 37.39 | 139 | 14.85 | -2 | 0.21 | 936 | 245.5 | 251.5 | 251.5 | 244.5 |
| 2024-07-31 | 26.33 (-0.25) | 20.86 (+0.25) | 1.01 (0.0) | -356 | 35.49 | 307 | 30.61 | 3 | 0.3 | 1003 | 248.5 | 247.0 | 249.5 | 245.0 |
| 2024-07-30 | 26.58 (-0.25) | 20.61 (+0.09) | 1.01 (0.0) | -306 | 45.0 | 102 | 15.0 | -2 | 0.29 | 680 | 246.5 | 244.0 | 248.5 | 243.5 |
| 2024-07-29 | 26.83 (+0.02) | 20.52 (+0.08) | 1.01 (-0.01) | -290 | 30.95 | 91 | 9.71 | -7 | 0.75 | 937 | 247.5 | 247.0 | 251.5 | 246.0 |
| 2024-07-26 | 26.81 (-0.16) | 20.44 (+0.05) | 1.02 (0.0) | -331 | 31.02 | 69 | 6.47 | -5 | 0.47 | 1067 | 249.0 | 235.5 | 249.5 | 234.5 |
| 2024-07-23 | 26.97 (+0.1) | 20.39 (-0.14) | 1.02 (0.0) | 42 | 3.44 | -179 | 14.66 | 5 | 0.41 | 1221 | 243.0 | 237.0 | 243.5 | 235.0 |
| 2024-07-22 | 26.87 (+0.07) | 20.53 (+0.06) | 1.02 (0.0) | 40 | 2.58 | -212 | 13.65 | -6 | 0.39 | 1553 | 233.5 | 243.0 | 243.0 | 231.5 |
| 2024-07-19 | 26.8 (-0.56) | 20.47 (+0.04) | 1.02 (0.0) | -796 | 66.72 | 46 | 3.86 | 3 | 0.25 | 1193 | 245.5 | 254.0 | 254.0 | 245.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 27.36 (+0.17) | 20.43 (+0.02) | 1.02 (-0.01) | -86 | 4.53 | 29 | 1.53 | -18 | 0.95 | 1897 | 254.5 | 248.5 | 254.5 | 246.5 |
| 2024-07-17 | 27.19 (-0.08) | 20.41 (-0.17) | 1.03 (+0.01) | -182 | 23.42 | -212 | 27.28 | 16 | 2.06 | 777 | 250.5 | 252.5 | 254.0 | 249.5 |
| 2024-07-16 | 27.27 (-0.12) | 20.58 (+0.07) | 1.02 (+0.01) | -213 | 49.65 | 85 | 19.81 | 7 | 1.63 | 429 | 252.5 | 256.0 | 256.0 | 252.5 |
| 2024-07-15 | 27.39 (-0.2) | 20.51 (+0.31) | 1.01 (-0.01) | -421 | 51.59 | 382 | 46.81 | -2 | 0.25 | 816 | 254.5 | 255.5 | 256.0 | 252.0 |
| 2024-07-12 | 27.59 (-0.44) | 20.2 (+0.89) | 1.02 (+0.01) | -742 | 45.11 | 1069 | 64.98 | 4 | 0.24 | 1645 | 254.5 | 252.5 | 257.0 | 250.0 |
| 2024-07-11 | 28.03 (+0.01) | 19.31 (+0.08) | 1.01 (0.0) | -3 | 0.86 | 87 | 25.07 | 0 | 0.0 | 347 | 253.0 | 253.0 | 253.5 | 251.0 |
| 2024-07-10 | 28.02 (-0.18) | 19.23 (+0.06) | 1.01 (0.0) | -311 | 58.68 | 76 | 14.34 | 4 | 0.75 | 530 | 251.0 | 254.0 | 254.0 | 251.0 |
| 2024-07-09 | 28.2 (-0.11) | 19.17 (+0.51) | 1.01 (+0.01) | -274 | 17.35 | 613 | 38.82 | 13 | 0.82 | 1579 | 256.0 | 250.5 | 256.0 | 246.0 |
| 2024-07-08 | 28.31 (-0.26) | 18.66 (-0.02) | 1.0 (-0.01) | -401 | 41.13 | -27 | 2.77 | -15 | 1.54 | 975 | 250.0 | 256.0 | 256.0 | 249.0 |
| 2024-07-05 | 28.57 (-0.01) | 18.68 (-0.05) | 1.01 (0.0) | -73 | 8.89 | -64 | 7.8 | -2 | 0.24 | 821 | 255.5 | 255.5 | 257.0 | 253.0 |
| 2024-07-04 | 28.58 (+0.27) | 18.73 (+0.02) | 1.01 (-0.02) | 255 | 26.59 | 34 | 3.55 | -17 | 1.77 | 959 | 254.0 | 250.0 | 254.0 | 248.0 |
| 2024-07-03 | 28.31 (+0.45) | 18.71 (-2.51) | 1.03 (0.0) | 469 | 11.27 | -3025 | 72.72 | -5 | 0.12 | 4160 | 248.0 | 261.0 | 261.0 | 248.0 |
| 2024-07-02 | 27.86 (+0.03) | 21.22 (-0.04) | 1.03 (0.0) | -32 | 3.31 | -45 | 4.65 | -6 | 0.62 | 968 | 258.5 | 257.5 | 259.0 | 254.0 |
| 2024-07-01 | 27.83 (-0.25) | 21.26 (-0.24) | 1.03 (-0.01) | 76 | 6.39 | -295 | 24.81 | -5 | 0.42 | 1189 | 256.5 | 258.5 | 258.5 | 254.5 |
| 2024-06-28 | 28.08 (+0.1) | 21.5 (-0.27) | 1.04 (+0.01) | 102 | 14.43 | -317 | 44.84 | 6 | 0.85 | 707 | 258.5 | 259.5 | 261.0 | 258.0 |
| 2024-06-27 | 27.98 (-0.03) | 21.77 (-0.07) | 1.03 (0.0) | -207 | 38.98 | -91 | 17.14 | 2 | 0.38 | 531 | 258.5 | 260.5 | 261.5 | 258.5 |
| 2024-06-26 | 28.01 (+0.05) | 21.84 (-0.09) | 1.03 (0.0) | 95 | 14.05 | -94 | 13.91 | -2 | 0.3 | 676 | 262.5 | 260.0 | 264.0 | 260.0 |
| 2024-06-25 | 27.96 (-0.2) | 21.93 (-0.03) | 1.03 (0.0) | -313 | 32.2 | -51 | 5.25 | 8 | 0.82 | 972 | 259.5 | 263.0 | 263.0 | 258.5 |
| 2024-06-24 | 28.16 (+0.19) | 21.96 (-0.22) | 1.03 (+0.01) | 216 | 13.07 | -260 | 15.73 | 5 | 0.3 | 1653 | 264.0 | 263.0 | 266.0 | 261.0 |
| 2024-06-21 | 27.97 (-0.1) | 22.18 (+0.02) | 1.02 (-0.03) | -225 | 17.4 | 28 | 2.17 | -27 | 2.09 | 1293 | 278.5 | 280.0 | 280.0 | 276.5 |
| 2024-06-20 | 28.07 (-0.27) | 22.16 (+0.02) | 1.05 (+0.01) | -328 | 35.77 | 21 | 2.29 | 13 | 1.42 | 917 | 280.5 | 283.0 | 283.0 | 279.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 28.34 (-0.47) | 22.14 (+0.04) | 1.04 (+0.02) | -158 | 24.38 | 56 | 8.64 | 21 | 3.24 | 648 | 280.5 | 283.0 | 284.0 | 280.5 |
| 2024-06-18 | 28.81 (+0.39) | 22.1 (+0.12) | 1.02 (+0.03) | -123 | 21.54 | 139 | 24.34 | 38 | 6.65 | 571 | 283.0 | 282.0 | 284.0 | 282.0 |
| 2024-06-17 | 28.42 (-0.1) | 21.98 (+0.03) | 0.99 (+0.02) | 76 | 15.77 | 38 | 7.88 | 20 | 4.15 | 482 | 282.0 | 283.0 | 283.5 | 280.5 |
| 2024-06-14 | 28.52 (-0.58) | 21.95 (+0.06) | 0.97 (+0.06) | -281 | 18.83 | 75 | 5.03 | 69 | 4.62 | 1492 | 283.0 | 284.5 | 287.0 | 282.0 |
| 2024-06-13 | 29.1 (+0.47) | 21.89 (+0.26) | 0.91 (+0.06) | 220 | 16.64 | 304 | 23.0 | 73 | 5.52 | 1322 | 279.5 | 276.0 | 283.0 | 276.0 |
| 2024-06-12 | 28.63 (-0.05) | 21.63 (+0.26) | 0.85 (+0.01) | -20 | 1.65 | 316 | 26.07 | 13 | 1.07 | 1212 | 275.5 | 273.0 | 277.5 | 271.5 |
| 2024-06-11 | 28.68 (-0.02) | 21.37 (+0.3) | 0.84 (+0.01) | 186 | 14.41 | 361 | 27.96 | 13 | 1.01 | 1291 | 272.0 | 268.5 | 273.5 | 268.0 |
| 2024-06-07 | 28.7 (-0.03) | 21.07 (-0.01) | 0.83 (-0.01) | 83 | 15.34 | -9 | 1.66 | -9 | 1.66 | 541 | 267.0 | 265.5 | 267.0 | 263.5 |
| 2024-06-06 | 28.73 (-0.21) | 21.08 (-0.02) | 0.84 (0.0) | -158 | 21.88 | -33 | 4.57 | -3 | 0.42 | 722 | 264.0 | 270.0 | 270.0 | 262.0 |
| 2024-06-05 | 28.94 (+0.14) | 21.1 (-0.03) | 0.84 (0.0) | 168 | 13.86 | -34 | 2.81 | 1 | 0.08 | 1212 | 267.0 | 268.0 | 271.0 | 265.0 |
| 2024-06-04 | 28.8 (+0.08) | 21.13 (-0.04) | 0.84 (0.0) | 190 | 25.57 | -42 | 5.65 | -6 | 0.81 | 743 | 266.5 | 266.5 | 268.0 | 263.0 |
| 2024-06-03 | 28.72 (+0.28) | 21.17 (-0.22) | 0.84 (+0.01) | 396 | 32.59 | -267 | 21.98 | 10 | 0.82 | 1215 | 266.0 | 261.5 | 266.0 | 258.5 |
| 2024-05-31 | 28.44 (+0.46) | 21.39 (-0.52) | 0.83 (+0.01) | 568 | 44.13 | -633 | 49.18 | 12 | 0.93 | 1287 | 260.0 | 261.0 | 262.5 | 259.5 |
| 2024-05-30 | 27.98 (+0.58) | 21.91 (-0.89) | 0.82 (0.0) | 714 | 44.76 | -1060 | 66.46 | 9 | 0.56 | 1595 | 259.5 | 263.5 | 263.5 | 259.5 |
| 2024-05-29 | 27.4 (-0.12) | 22.8 (-0.07) | 0.82 (0.0) | -110 | 22.18 | -87 | 17.54 | 2 | 0.4 | 496 | 264.5 | 264.5 | 266.5 | 264.0 |
| 2024-05-28 | 27.52 (-0.22) | 22.87 (-0.13) | 0.82 (+0.01) | 164 | 26.62 | -150 | 24.35 | 1 | 0.16 | 616 | 264.5 | 263.0 | 266.0 | 263.0 |
| 2024-05-27 | 27.74 (+0.05) | 23.0 (-0.32) | 0.81 (-0.01) | 168 | 18.06 | -382 | 41.08 | -8 | 0.86 | 930 | 261.5 | 262.5 | 264.5 | 261.0 |
| 2024-05-24 | 27.69 (-0.03) | 23.32 (-0.36) | 0.82 (+0.01) | 258 | 30.03 | -435 | 50.64 | 12 | 1.4 | 859 | 261.0 | 260.0 | 263.0 | 258.5 |
| 2024-05-23 | 27.72 (+0.47) | 23.68 (-0.94) | 0.81 (0.0) | 597 | 39.75 | -1132 | 75.37 | 0 | 0.0 | 1502 | 261.0 | 265.0 | 266.0 | 261.0 |
| 2024-05-22 | 27.25 (+0.57) | 24.62 (-0.5) | 0.81 (0.0) | 769 | 56.25 | -594 | 43.45 | -5 | 0.37 | 1367 | 267.0 | 260.0 | 267.0 | 259.0 |
| 2024-05-21 | 26.68 (+0.36) | 25.12 (-0.66) | 0.81 (-0.01) | 516 | 35.46 | -803 | 55.19 | -2 | 0.14 | 1455 | 259.5 | 260.0 | 260.5 | 256.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 26.32 (+0.48) | 25.78 (-0.83) | 0.82 (0.0) | 539 | 21.59 | -999 | 40.01 | -10 | 0.4 | 2497 | 256.5 | 259.0 | 263.5 | 253.5 |
| 2024-05-17 | 25.84 (+0.15) | 26.61 (-0.62) | 0.82 (0.0) | 88 | 5.87 | -744 | 49.67 | 0 | 0.0 | 1498 | 262.5 | 268.0 | 268.0 | 262.5 |
| 2024-05-16 | 25.69 (+0.1) | 27.23 (+0.02) | 0.82 (-0.01) | -83 | 10.86 | 20 | 2.62 | -7 | 0.92 | 764 | 268.0 | 268.5 | 269.5 | 265.0 |
| 2024-05-15 | 25.59 (-0.03) | 27.21 (+0.01) | 0.83 (+0.01) | -74 | 15.29 | 11 | 2.27 | 8 | 1.65 | 484 | 266.5 | 266.5 | 269.0 | 265.5 |
| 2024-05-14 | 25.62 (-0.13) | 27.2 (0.0) | 0.82 (0.0) | -106 | 17.26 | 3 | 0.49 | 1 | 0.16 | 614 | 264.5 | 264.0 | 266.5 | 264.0 |
| 2024-05-13 | 25.75 (-0.26) | 27.2 (+0.05) | 0.82 (0.0) | -286 | 38.86 | 65 | 8.83 | 0 | 0.0 | 736 | 264.0 | 270.0 | 270.5 | 264.0 |
| 2024-05-10 | 26.01 (-0.22) | 27.15 (+0.18) | 0.82 (-0.01) | -308 | 29.99 | 210 | 20.45 | -8 | 0.78 | 1027 | 270.0 | 269.0 | 271.0 | 265.0 |
| 2024-05-09 | 26.23 (-0.23) | 26.97 (+0.08) | 0.83 (0.0) | -196 | 39.92 | 94 | 19.14 | -4 | 0.81 | 491 | 269.0 | 273.5 | 273.5 | 269.0 |
| 2024-05-08 | 26.46 (-0.2) | 26.89 (+0.2) | 0.83 (0.0) | -281 | 41.69 | 241 | 35.76 | 4 | 0.59 | 674 | 271.5 | 273.5 | 275.5 | 271.0 |
| 2024-05-07 | 26.66 (-0.12) | 26.69 (+0.27) | 0.83 (-0.01) | -412 | 42.39 | 337 | 34.67 | -7 | 0.72 | 972 | 274.5 | 272.5 | 275.5 | 269.5 |
| 2024-05-06 | 26.78 (-0.1) | 26.42 (+0.17) | 0.84 (0.0) | -275 | 28.92 | 197 | 20.72 | -5 | 0.53 | 951 | 272.5 | 274.0 | 276.5 | 271.0 |
| 2024-05-03 | 26.88 (+0.07) | 26.25 (0.0) | 0.84 (0.0) | -45 | 4.48 | 0 | 0.0 | 1 | 0.1 | 1005 | 275.0 | 279.0 | 281.0 | 275.0 |
| 2024-05-02 | 26.81 (-0.09) | 26.25 (+0.05) | 0.84 (0.0) | -169 | 24.93 | 56 | 8.26 | -3 | 0.44 | 678 | 276.0 | 279.5 | 279.5 | 274.5 |
| 2024-04-30 | 26.9 (-0.01) | 26.2 (+0.11) | 0.84 (+0.01) | -80 | 16.84 | 135 | 28.42 | 11 | 2.32 | 475 | 280.0 | 277.5 | 280.0 | 275.5 |
| 2024-04-29 | 26.91 (+0.15) | 26.09 (+0.01) | 0.83 (+0.01) | -1 | 0.21 | 13 | 2.73 | 8 | 1.68 | 477 | 277.5 | 275.5 | 278.5 | 274.0 |
| 2024-04-26 | 26.76 (-0.17) | 26.08 (+0.15) | 0.82 (-0.01) | -223 | 45.42 | 178 | 36.25 | 0 | 0.0 | 491 | 276.0 | 273.0 | 276.0 | 272.0 |
| 2024-04-25 | 26.93 (+0.15) | 25.93 (+0.03) | 0.83 (0.0) | 125 | 26.88 | 33 | 7.1 | -3 | 0.65 | 465 | 272.0 | 271.5 | 275.5 | 270.5 |
| 2024-04-24 | 26.78 (+0.04) | 25.9 (0.0) | 0.83 (+0.01) | -2 | 0.35 | 10 | 1.73 | 4 | 0.69 | 579 | 274.0 | 270.5 | 274.0 | 269.0 |
| 2024-04-23 | 26.74 (-0.04) | 25.9 (+0.12) | 0.82 (-0.01) | -137 | 26.86 | 135 | 26.47 | -6 | 1.18 | 510 | 267.5 | 265.5 | 267.5 | 262.0 |
| 2024-04-22 | 26.78 (-0.11) | 25.78 (-0.15) | 0.83 (-0.01) | -186 | 12.38 | 71 | 4.72 | -11 | 0.73 | 1503 | 263.0 | 271.0 | 273.5 | 259.0 |
| 2024-04-19 | 26.89 (-0.25) | 25.93 (+0.29) | 0.84 (-0.01) | -324 | 21.77 | 352 | 23.66 | -16 | 1.08 | 1488 | 270.5 | 278.0 | 278.0 | 266.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 27.14 (-0.12) | 25.64 (-0.01) | 0.85 (-0.02) | -362 | 46.65 | -9 | 1.16 | -20 | 2.58 | 776 | 278.5 | 280.5 | 282.0 | 278.0 |
| 2024-04-17 | 27.26 (-0.32) | 25.65 (+0.09) | 0.87 (-0.02) | -236 | 41.26 | 99 | 17.31 | -21 | 3.67 | 572 | 283.0 | 285.0 | 286.5 | 281.5 |
| 2024-04-16 | 27.58 (-0.24) | 25.56 (+0.37) | 0.89 (+0.02) | -457 | 33.55 | 452 | 33.19 | 16 | 1.17 | 1362 | 283.5 | 285.0 | 287.5 | 279.0 |
| 2024-04-15 | 27.82 (-0.06) | 25.19 (+0.14) | 0.87 (0.0) | -142 | 21.19 | 172 | 25.67 | -3 | 0.45 | 670 | 286.5 | 287.0 | 290.0 | 285.5 |
| 2024-04-12 | 27.88 (-0.45) | 25.05 (+0.04) | 0.87 (-0.01) | -461 | 34.43 | 39 | 2.91 | -10 | 0.75 | 1339 | 289.0 | 294.0 | 297.5 | 287.5 |
| 2024-04-11 | 28.33 (-0.11) | 25.01 (+0.3) | 0.88 (0.0) | -138 | 21.1 | 364 | 55.66 | -1 | 0.15 | 654 | 291.5 | 288.5 | 292.0 | 287.0 |
| 2024-04-10 | 28.44 (-0.04) | 24.71 (+0.19) | 0.88 (+0.02) | 82 | 10.49 | 237 | 30.31 | 30 | 3.84 | 782 | 288.5 | 286.0 | 292.5 | 285.5 |
| 2024-04-09 | 28.48 (-0.84) | 24.52 (+0.32) | 0.86 (-0.06) | -1197 | 49.85 | 370 | 15.41 | -77 | 3.21 | 2401 | 285.5 | 292.0 | 292.5 | 285.0 |
| 2024-04-08 | 29.32 (-0.12) | 24.2 (+0.09) | 0.92 (-0.01) | -150 | 14.62 | 109 | 10.62 | -3 | 0.29 | 1026 | 296.5 | 296.5 | 297.5 | 291.0 |
| 2024-04-03 | 29.44 (-0.26) | 24.11 (+0.38) | 0.93 (+0.02) | -324 | 34.36 | 466 | 49.42 | 16 | 1.7 | 943 | 295.5 | 294.0 | 298.0 | 290.5 |
| 2024-04-02 | 29.7 (-0.02) | 23.73 (+0.32) | 0.91 (0.0) | -53 | 6.13 | 379 | 43.87 | 9 | 1.04 | 864 | 293.5 | 292.0 | 295.0 | 292.0 |
| 2024-04-01 | 29.72 (-0.31) | 23.41 (+0.1) | 0.91 (-0.16) | -416 | 24.64 | 120 | 7.11 | -195 | 11.55 | 1688 | 290.5 | 294.5 | 295.5 | 288.5 |
| 2024-03-29 | 30.03 (-0.51) | 23.31 (+0.63) | 1.07 (-0.25) | -671 | 14.47 | 754 | 16.26 | -301 | 6.49 | 4638 | 291.5 | 297.5 | 302.5 | 291.5 |
| 2024-03-28 | 30.54 (-0.17) | 22.68 (+0.61) | 1.32 (-0.08) | -198 | 5.7 | 742 | 21.38 | -98 | 2.82 | 3471 | 300.0 | 305.0 | 315.0 | 297.5 |
| 2024-03-27 | 30.71 (-0.47) | 22.07 (+0.81) | 1.4 (+0.14) | -564 | 18.57 | 970 | 31.94 | 172 | 5.66 | 3037 | 303.5 | 292.0 | 307.5 | 289.0 |
| 2024-03-26 | 31.18 (-0.49) | 21.26 (-0.03) | 1.26 (+0.03) | -547 | 35.82 | -31 | 2.03 | 29 | 1.9 | 1527 | 290.0 | 296.0 | 297.5 | 289.5 |
| 2024-03-25 | 31.67 (-0.28) | 21.29 (-0.13) | 1.23 (-0.01) | -379 | 22.9 | -157 | 9.49 | -13 | 0.79 | 1655 | 296.5 | 301.0 | 309.5 | 296.0 |
| 2024-03-22 | 31.95 (-0.56) | 21.42 (-0.13) | 1.24 (-0.25) | 113 | 4.2 | -161 | 5.98 | -298 | 11.07 | 2692 | 300.0 | 315.0 | 315.0 | 299.0 |
| 2024-03-21 | 32.51 (-1.17) | 21.55 (+0.53) | 1.49 (-0.23) | -1106 | 26.36 | 639 | 15.23 | -281 | 6.7 | 4196 | 314.5 | 320.0 | 320.0 | 308.0 |
| 2024-03-20 | 33.68 (+1.01) | 21.02 (+1.0) | 1.72 (+0.35) | 1220 | 14.4 | 1196 | 14.11 | 429 | 5.06 | 8474 | 317.0 | 305.0 | 323.0 | 303.0 |
| 2024-03-19 | 32.67 (+0.33) | 20.02 (+0.35) | 1.37 (-0.03) | 396 | 14.75 | 425 | 15.83 | -42 | 1.56 | 2685 | 300.0 | 298.0 | 304.5 | 296.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 32.34 (-0.1) | 19.67 (+0.66) | 1.4 (+0.23) | -130 | 3.87 | 794 | 23.62 | 276 | 8.21 | 3361 | 299.0 | 283.5 | 299.5 | 281.5 |
| 2024-03-15 | 32.44 (+0.47) | 19.01 (-0.46) | 1.17 (+0.09) | 517 | 14.23 | -554 | 15.25 | 107 | 2.95 | 3632 | 282.0 | 278.0 | 289.5 | 278.0 |
| 2024-03-14 | 31.97 (-0.62) | 19.47 (-0.01) | 1.08 (0.0) | -694 | 38.03 | -6 | 0.33 | 1 | 0.05 | 1825 | 278.0 | 288.0 | 288.0 | 278.0 |
| 2024-03-13 | 32.59 (-0.15) | 19.48 (-0.01) | 1.08 (+0.08) | -222 | 12.31 | -19 | 1.05 | 101 | 5.6 | 1803 | 287.5 | 292.0 | 297.0 | 287.0 |
| 2024-03-12 | 32.74 (+0.06) | 19.49 (-0.04) | 1.0 (+0.08) | 80 | 10.09 | -43 | 5.42 | 90 | 11.35 | 793 | 287.5 | 286.0 | 290.0 | 284.0 |
| 2024-03-11 | 32.68 (-0.43) | 19.53 (-0.02) | 0.92 (+0.04) | -525 | 49.53 | -23 | 2.17 | 56 | 5.28 | 1060 | 282.0 | 283.0 | 288.0 | 282.0 |
| 2024-03-08 | 33.11 (-0.05) | 19.55 (-0.07) | 0.88 (-0.03) | -79 | 4.99 | -81 | 5.12 | -37 | 2.34 | 1582 | 283.5 | 295.0 | 298.0 | 283.5 |
| 2024-03-07 | 33.16 (0.0) | 19.62 (-0.01) | 0.91 (-0.03) | -32 | 3.37 | -22 | 2.32 | -42 | 4.42 | 950 | 292.5 | 299.0 | 300.5 | 292.0 |
| 2024-03-06 | 33.16 (-0.37) | 19.63 (-0.02) | 0.94 (0.0) | -448 | 30.01 | -25 | 1.67 | -1 | 0.07 | 1493 | 296.5 | 305.0 | 305.0 | 296.5 |
| 2024-03-05 | 33.53 (-0.27) | 19.65 (+0.13) | 0.94 (-0.11) | -146 | 6.29 | 155 | 6.68 | -132 | 5.69 | 2320 | 305.5 | 310.0 | 315.0 | 301.0 |
| 2024-03-04 | 33.8 (+0.64) | 19.52 (+0.45) | 1.05 (-0.05) | 721 | 19.86 | 546 | 15.04 | -55 | 1.52 | 3630 | 308.0 | 300.5 | 309.0 | 295.0 |
| 2024-03-01 | 33.16 (+0.44) | 19.07 (-0.02) | 1.1 (+0.23) | 513 | 22.1 | -25 | 1.08 | 271 | 11.68 | 2321 | 296.5 | 290.5 | 300.0 | 290.5 |
| 2024-02-29 | 32.72 (-0.2) | 19.09 (-0.04) | 0.87 (-0.01) | -237 | 32.47 | -50 | 6.85 | -6 | 0.82 | 730 | 290.0 | 295.5 | 295.5 | 290.0 |
| 2024-02-27 | 32.92 (+0.19) | 19.13 (+0.01) | 0.88 (+0.03) | 209 | 17.01 | 20 | 1.63 | 37 | 3.01 | 1229 | 293.0 | 292.0 | 298.0 | 291.5 |
| 2024-02-26 | 32.73 (-0.05) | 19.12 (+0.01) | 0.85 (0.0) | -70 | 11.59 | 7 | 1.16 | -6 | 0.99 | 604 | 291.0 | 293.0 | 294.5 | 288.5 |
| 2024-02-23 | 32.78 (-0.13) | 19.11 (0.0) | 0.85 (-0.01) | -26 | 3.46 | 4 | 0.53 | -8 | 1.07 | 751 | 292.0 | 294.0 | 295.5 | 291.5 |
| 2024-02-22 | 32.91 (+0.01) | 19.11 (-0.01) | 0.86 (-0.01) | 99 | 14.49 | -11 | 1.61 | -15 | 2.2 | 683 | 292.5 | 290.5 | 294.0 | 289.0 |
| 2024-02-21 | 32.9 (+0.03) | 19.12 (0.0) | 0.87 (-0.07) | -51 | 3.57 | -5 | 0.35 | -83 | 5.82 | 1427 | 290.5 | 296.0 | 297.5 | 290.5 |
| 2024-02-20 | 32.87 (+1.12) | 19.12 (+0.15) | 0.94 (+0.09) | 804 | 16.41 | 180 | 3.67 | 108 | 2.2 | 4898 | 295.0 | 285.0 | 302.0 | 285.0 |
| 2024-02-19 | 31.75 (+0.23) | 18.97 (+0.06) | 0.85 (+0.02) | 279 | 28.44 | 61 | 6.22 | 25 | 2.55 | 981 | 282.0 | 279.0 | 284.5 | 277.0 |
| 2024-02-16 | 31.52 (-0.05) | 18.91 (-0.02) | 0.83 (-0.01) | 18 | 3.71 | -16 | 3.3 | -13 | 2.68 | 485 | 278.0 | 277.0 | 278.5 | 275.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 31.57 (+0.27) | 18.93 (+0.03) | 0.84 (+0.02) | 56 | 6.65 | 42 | 4.99 | 25 | 2.97 | 842 | 277.0 | 276.0 | 277.5 | 272.5 |
| 2024-02-05 | 31.3 (-0.08) | 18.9 (+0.06) | 0.82 (0.0) | -121 | 32.44 | 67 | 17.96 | 0 | 0.0 | 373 | 272.0 | 274.0 | 274.0 | 271.5 |
| 2024-02-02 | 31.38 (+0.06) | 18.84 (+0.07) | 0.82 (-0.01) | 62 | 15.5 | 90 | 22.5 | -13 | 3.25 | 400 | 275.0 | 273.0 | 276.5 | 272.5 |
| 2024-02-01 | 31.32 (+0.32) | 18.77 (+0.06) | 0.83 (0.0) | -251 | 36.59 | 69 | 10.06 | -4 | 0.58 | 686 | 271.5 | 273.0 | 274.0 | 270.0 |
| 2024-01-31 | 31.0 (-0.05) | 18.71 (0.0) | 0.83 (0.0) | -64 | 32.99 | -2 | 1.03 | 1 | 0.52 | 194 | 272.5 | 273.0 | 275.5 | 272.5 |
| 2024-01-30 | 31.05 (-0.2) | 18.71 (-0.02) | 0.83 (+0.01) | -242 | 55.76 | -22 | 5.07 | 10 | 2.3 | 434 | 274.0 | 279.0 | 279.5 | 274.0 |
| 2024-01-29 | 31.25 (-0.07) | 18.73 (+0.19) | 0.82 (0.0) | -63 | 11.27 | 234 | 41.86 | 4 | 0.72 | 559 | 279.0 | 274.0 | 279.0 | 271.0 |
| 2024-01-26 | 31.32 (-0.34) | 18.54 (+0.03) | 0.82 (-0.01) | -435 | 68.4 | 27 | 4.25 | -13 | 2.04 | 636 | 273.5 | 277.5 | 277.5 | 273.5 |
| 2024-01-25 | 31.66 (-0.17) | 18.51 (+0.03) | 0.83 (0.0) | 22 | 9.78 | 38 | 16.89 | -2 | 0.89 | 225 | 279.0 | 280.0 | 281.5 | 277.5 |
| 2024-01-24 | 31.83 (-0.21) | 18.48 (+0.02) | 0.83 (-0.03) | -220 | 54.73 | 20 | 4.98 | -33 | 8.21 | 402 | 277.5 | 281.5 | 281.5 | 277.5 |
| 2024-01-23 | 32.04 (+0.04) | 18.46 (-0.01) | 0.86 (+0.03) | 45 | 9.78 | -12 | 2.61 | 37 | 8.04 | 460 | 280.5 | 280.0 | 283.0 | 279.0 |
| 2024-01-22 | 32.0 (+0.08) | 18.47 (+0.3) | 0.83 (0.0) | 106 | 18.0 | -44 | 7.47 | 5 | 0.85 | 589 | 280.0 | 280.5 | 282.5 | 277.5 |
| 2024-01-19 | 31.92 (-0.03) | 18.17 (+0.04) | 0.83 (-0.02) | -6 | 1.06 | 36 | 6.34 | -31 | 5.46 | 568 | 279.0 | 278.0 | 281.5 | 276.5 |
| 2024-01-18 | 31.95 (-0.44) | 18.13 (0.0) | 0.85 (-0.04) | -385 | 38.23 | 3 | 0.3 | -39 | 3.87 | 1007 | 275.5 | 282.5 | 282.5 | 275.0 |
| 2024-01-17 | 32.39 (-0.1) | 18.13 (+0.49) | 0.89 (+0.04) | -115 | 8.6 | 589 | 44.05 | 46 | 3.44 | 1337 | 282.5 | 281.5 | 283.5 | 279.5 |
| 2024-01-16 | 32.49 (-0.1) | 17.64 (+0.21) | 0.85 (-0.03) | -121 | 22.12 | 251 | 45.89 | -37 | 6.76 | 547 | 281.0 | 281.0 | 281.0 | 277.5 |
| 2024-01-15 | 32.59 (+0.14) | 17.43 (+0.09) | 0.88 (+0.02) | 170 | 30.97 | 105 | 19.13 | 18 | 3.28 | 549 | 281.0 | 278.5 | 281.5 | 278.0 |
| 2024-01-12 | 32.45 (-0.32) | 17.34 (+0.2) | 0.86 (+0.01) | -440 | 65.48 | 248 | 36.9 | 11 | 1.64 | 672 | 276.5 | 278.0 | 278.5 | 275.0 |
| 2024-01-11 | 32.77 (-0.22) | 17.14 (+0.12) | 0.85 (-0.02) | -286 | 49.65 | 144 | 25.0 | -17 | 2.95 | 576 | 277.5 | 280.5 | 280.5 | 276.0 |
| 2024-01-10 | 32.99 (-0.13) | 17.02 (+0.3) | 0.87 (0.0) | -175 | 23.21 | 361 | 47.88 | -9 | 1.19 | 754 | 280.5 | 276.5 | 281.5 | 275.0 |
| 2024-01-09 | 33.12 (+0.03) | 16.72 (+0.16) | 0.87 (0.0) | 39 | 5.44 | 195 | 27.2 | 10 | 1.39 | 717 | 277.5 | 279.5 | 281.0 | 277.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 33.09 (-0.16) | 16.56 (+0.05) | 0.87 (-0.01) | -179 | 38.91 | 53 | 11.52 | -11 | 2.39 | 460 | 276.0 | 281.0 | 282.5 | 276.0 |
| 2024-01-05 | 33.25 (-0.38) | 16.51 (+0.27) | 0.88 (-0.02) | -481 | 51.22 | 328 | 34.93 | -29 | 3.09 | 939 | 280.0 | 283.0 | 284.0 | 277.0 |
| 2024-01-04 | 33.63 (-0.12) | 16.24 (+0.45) | 0.9 (0.0) | -16 | 1.33 | 535 | 44.47 | -5 | 0.42 | 1203 | 283.0 | 278.0 | 283.0 | 277.5 |
| 2024-01-03 | 33.75 (+0.31) | 15.79 (+0.21) | 0.9 (+0.02) | 158 | 15.02 | 254 | 24.14 | 25 | 2.38 | 1052 | 278.0 | 274.0 | 280.5 | 273.0 |
| 2024-01-02 | 33.44 (-0.42) | 15.58 (+0.24) | 0.88 (-0.01) | -517 | 58.95 | 297 | 33.87 | -5 | 0.57 | 877 | 276.0 | 279.0 | 279.0 | 273.5 |
| 2023-12-29 | 33.86 (-0.19) | 15.34 (+0.2) | 0.89 (-0.03) | -150 | 24.47 | 236 | 38.5 | -36 | 5.87 | 613 | 278.0 | 278.5 | 280.0 | 276.0 |
| 2023-12-28 | 34.05 (-0.29) | 15.14 (+0.02) | 0.92 (-0.01) | -221 | 43.08 | 16 | 3.12 | -17 | 3.31 | 513 | 276.0 | 280.5 | 280.5 | 276.0 |
| 2023-12-27 | 34.34 (+0.93) | 15.12 (-0.8) | 0.93 (0.0) | 1289 | 66.51 | -950 | 49.02 | 2 | 0.1 | 1938 | 280.0 | 277.5 | 282.0 | 277.5 |
| 2023-12-26 | 33.41 (+0.81) | 15.92 (-0.79) | 0.93 (+0.01) | 827 | 37.29 | -958 | 43.19 | 10 | 0.45 | 2218 | 276.5 | 277.0 | 278.0 | 273.5 |
| 2023-12-25 | 32.6 (+0.44) | 16.71 (-1.04) | 0.92 (-0.03) | 525 | 25.2 | -1239 | 59.48 | -34 | 1.63 | 2083 | 274.0 | 283.0 | 283.0 | 274.0 |
| 2023-12-22 | 32.16 (+0.84) | 17.75 (-0.79) | 0.95 (0.0) | 1005 | 44.0 | -959 | 41.99 | 4 | 0.18 | 2284 | 281.0 | 278.5 | 281.0 | 274.0 |
| 2023-12-21 | 31.32 (+0.66) | 18.54 (-0.82) | 0.95 (+0.08) | 681 | 27.88 | -983 | 40.24 | 92 | 3.77 | 2443 | 276.0 | 277.0 | 279.0 | 272.0 |
| 2023-12-20 | 30.66 (+0.58) | 19.36 (-0.68) | 0.87 (0.0) | 666 | 30.47 | -822 | 37.6 | -3 | 0.14 | 2186 | 279.0 | 281.0 | 284.0 | 274.5 |
| 2023-12-19 | 30.08 (-0.38) | 20.04 (-0.01) | 0.87 (-0.04) | -407 | 24.56 | -7 | 0.42 | -44 | 2.66 | 1657 | 280.0 | 287.5 | 290.0 | 279.0 |
| 2023-12-18 | 30.46 (+0.14) | 20.05 (-0.15) | 0.91 (+0.01) | 170 | 15.37 | -181 | 16.37 | 10 | 0.9 | 1106 | 289.0 | 289.0 | 291.0 | 286.0 |
| 2023-12-15 | 30.32 (-0.15) | 20.2 (-0.17) | 0.9 (-0.01) | -117 | 9.9 | -200 | 16.92 | -4 | 0.34 | 1182 | 288.5 | 295.0 | 295.0 | 288.5 |
| 2023-12-14 | 30.47 (+0.45) | 20.37 (-0.14) | 0.91 (-0.02) | 479 | 40.66 | -171 | 14.52 | -28 | 2.38 | 1178 | 293.0 | 293.0 | 295.0 | 290.5 |
| 2023-12-13 | 30.02 (+0.34) | 20.51 (-0.15) | 0.93 (-0.01) | 298 | 21.67 | -188 | 13.67 | -18 | 1.31 | 1375 | 289.5 | 290.5 | 296.0 | 289.5 |
| 2023-12-12 | 29.68 (+0.31) | 20.66 (-0.17) | 0.94 (+0.02) | 255 | 14.17 | -201 | 11.17 | 35 | 1.94 | 1800 | 290.0 | 293.0 | 297.0 | 290.0 |
| 2023-12-11 | 29.37 (+0.07) | 20.83 (+0.12) | 0.92 (-0.01) | 93 | 14.13 | 138 | 20.97 | -15 | 2.28 | 658 | 293.0 | 295.0 | 295.0 | 289.5 |
| 2023-12-08 | 29.3 (+0.23) | 20.71 (+0.07) | 0.93 (+0.03) | 250 | 31.69 | 91 | 11.53 | 30 | 3.8 | 789 | 292.0 | 291.0 | 294.0 | 291.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 29.07 (-0.13) | 20.64 (+0.12) | 0.9 (+0.01) | -88 | 14.13 | 143 | 22.95 | 10 | 1.61 | 623 | 288.0 | 290.0 | 292.5 | 288.0 |
| 2023-12-06 | 29.2 (-0.02) | 20.52 (+0.5) | 0.89 (+0.02) | -11 | 1.03 | 597 | 55.74 | 29 | 2.71 | 1071 | 290.5 | 287.5 | 291.0 | 285.0 |
| 2023-12-05 | 29.22 (-0.97) | 20.02 (+0.36) | 0.87 (-0.03) | -733 | 37.73 | 431 | 22.18 | -33 | 1.7 | 1943 | 284.5 | 291.5 | 292.0 | 283.0 |
| 2023-12-04 | 30.19 (-0.21) | 19.66 (+0.31) | 0.9 (-0.02) | -306 | 38.73 | 377 | 47.72 | -28 | 3.54 | 790 | 291.5 | 295.0 | 295.0 | 290.0 |
| 2023-12-01 | 30.4 (+0.32) | 19.35 (+0.43) | 0.92 (0.0) | -31 | 2.81 | 512 | 46.38 | 4 | 0.36 | 1104 | 292.0 | 290.5 | 294.0 | 288.5 |
| 2023-11-30 | 30.08 (-0.73) | 18.92 (+0.15) | 0.92 (-0.02) | -905 | 47.71 | 180 | 9.49 | -26 | 1.37 | 1897 | 289.0 | 295.0 | 299.0 | 289.0 |
| 2023-11-29 | 30.81 (+0.13) | 18.77 (+0.13) | 0.94 (+0.01) | 126 | 11.84 | 158 | 14.85 | 18 | 1.69 | 1064 | 294.5 | 294.0 | 297.5 | 293.0 |
| 2023-11-28 | 30.68 (-0.06) | 18.64 (+0.29) | 0.93 (-0.01) | 14 | 1.13 | 354 | 28.66 | -24 | 1.94 | 1235 | 294.0 | 290.0 | 294.0 | 285.5 |
| 2023-11-27 | 30.74 (+0.06) | 18.35 (+0.04) | 0.94 (-0.02) | 56 | 7.13 | 36 | 4.59 | -18 | 2.29 | 785 | 289.0 | 295.0 | 296.5 | 288.5 |
| 2023-11-24 | 30.68 (-0.09) | 18.31 (+0.01) | 0.96 (-0.02) | 167 | 26.81 | 27 | 4.33 | -19 | 3.05 | 623 | 293.5 | 292.0 | 295.0 | 290.5 |
| 2023-11-23 | 30.77 (-0.65) | 18.3 (+0.02) | 0.98 (-0.08) | -821 | 32.92 | 24 | 0.96 | -97 | 3.89 | 2494 | 290.0 | 300.0 | 303.5 | 290.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 25.56 (-0.22) | 19.35 (-0.15) | 0.96 (+0.01) | -359 | 16.33 | -170 | 7.73 | 8 | 0.36 | 2199 | 215.0 | 220.5 | 221.5 | 212.0 |
| 2024-11-15 | 25.78 (+0.49) | 19.5 (+0.05) | 0.95 (-0.02) | -146 | 6.92 | 59 | 2.8 | -25 | 1.19 | 2109 | 219.5 | 218.0 | 223.5 | 214.5 |
| 2024-11-08 | 25.29 (-0.7) | 19.45 (-0.07) | 0.97 (-0.01) | -720 | 25.79 | -90 | 3.22 | -13 | 0.47 | 2792 | 219.0 | 219.0 | 226.0 | 212.0 |
| 2024-11-01 | 25.99 (-0.34) | 19.52 (+0.01) | 0.98 (-0.02) | -560 | 31.06 | 26 | 1.44 | -18 | 1.0 | 1803 | 219.0 | 234.5 | 235.0 | 214.5 |
| 2024-10-25 | 26.33 (0.0) | 19.51 (+0.13) | 1.0 (0.0) | -97 | 5.46 | 103 | 5.79 | 1 | 0.06 | 1778 | 235.5 | 234.5 | 241.0 | 232.0 |
| 2024-10-18 | 26.33 (+0.07) | 19.38 (+0.02) | 1.0 (0.0) | 78 | 5.28 | 14 | 0.95 | -5 | 0.34 | 1477 | 232.0 | 232.0 | 237.0 | 228.5 |
| 2024-10-11 | 26.26 (-0.04) | 19.36 (+0.06) | 1.0 (-0.04) | -36 | 2.82 | 84 | 6.57 | -48 | 3.76 | 1278 | 230.0 | 236.0 | 237.5 | 228.5 |
| 2024-10-04 | 26.3 (-0.08) | 19.3 (+0.08) | 1.04 (+0.05) | -7 | 0.55 | 94 | 7.33 | 55 | 4.29 | 1283 | 233.0 | 230.0 | 235.5 | 227.5 |
| 2024-09-27 | 26.38 (+0.65) | 19.22 (-0.72) | 0.99 (-0.01) | 1121 | 32.74 | -867 | 25.32 | -6 | 0.18 | 3424 | 232.0 | 222.0 | 236.5 | 222.0 |
| 2024-09-20 | 25.73 (+0.75) | 19.94 (-0.92) | 1.0 (+0.03) | 890 | 33.61 | -1109 | 41.88 | 32 | 1.21 | 2648 | 220.5 | 222.0 | 225.5 | 215.0 |
| 2024-09-13 | 24.98 (-0.11) | 20.86 (-0.16) | 0.97 (0.0) | -232 | 11.36 | -186 | 9.11 | 3 | 0.15 | 2042 | 219.5 | 215.5 | 221.5 | 211.0 |
| 2024-09-06 | 25.09 (-0.35) | 21.02 (+0.03) | 0.97 (-0.02) | -642 | 27.71 | 44 | 1.9 | -20 | 0.86 | 2317 | 216.5 | 234.0 | 235.0 | 213.5 |
| 2024-08-30 | 25.44 (-0.08) | 20.99 (+0.04) | 0.99 (0.0) | -41 | 2.09 | 44 | 2.25 | 1 | 0.05 | 1959 | 234.0 | 228.0 | 239.5 | 227.0 |
| 2024-08-23 | 25.52 (-0.1) | 20.95 (-0.1) | 0.99 (+0.01) | -18 | 1.47 | -124 | 10.1 | 6 | 0.49 | 1228 | 227.0 | 229.0 | 231.5 | 225.5 |
| 2024-08-16 | 25.62 (-0.39) | 21.05 (-0.02) | 0.98 (0.0) | 59 | 2.62 | -24 | 1.07 | -2 | 0.09 | 2250 | 228.5 | 222.5 | 232.0 | 222.5 |
| 2024-08-09 | 26.01 (-0.11) | 21.07 (+0.07) | 0.98 (-0.07) | -252 | 5.22 | 81 | 1.68 | -86 | 1.78 | 4828 | 222.0 | 237.5 | 237.5 | 213.0 |
| 2024-08-02 | 26.12 (-0.69) | 21.0 (+0.56) | 1.05 (+0.03) | -1347 | 25.55 | 668 | 12.67 | 45 | 0.85 | 5271 | 240.5 | 247.0 | 253.0 | 240.5 |
| 2024-07-26 | 26.81 (+0.01) | 20.44 (-0.03) | 1.02 (0.0) | -249 | 6.48 | -322 | 8.38 | -6 | 0.16 | 3842 | 249.0 | 243.0 | 249.5 | 231.5 |
| 2024-07-19 | 26.8 (-0.79) | 20.47 (+0.27) | 1.02 (0.0) | -1698 | 33.2 | 330 | 6.45 | 6 | 0.12 | 5114 | 245.5 | 255.5 | 256.0 | 245.5 |
| 2024-07-12 | 27.59 (-0.98) | 20.2 (+1.52) | 1.02 (+0.01) | -1731 | 34.09 | 1818 | 35.81 | 6 | 0.12 | 5077 | 254.5 | 256.0 | 257.0 | 246.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 28.57 (+0.49) | 18.68 (-2.82) | 1.01 (-0.03) | 695 | 8.58 | -3395 | 41.92 | -35 | 0.43 | 8099 | 255.5 | 258.5 | 261.0 | 248.0 |
| 2024-06-28 | 28.08 (+0.11) | 21.5 (-0.68) | 1.04 (+0.02) | -107 | 2.36 | -813 | 17.9 | 19 | 0.42 | 4541 | 258.5 | 263.0 | 266.0 | 258.0 |
| 2024-06-21 | 27.97 (-0.55) | 22.18 (+0.23) | 1.02 (+0.05) | -758 | 19.37 | 282 | 7.21 | 65 | 1.66 | 3913 | 278.5 | 283.0 | 284.0 | 276.5 |
| 2024-06-14 | 28.52 (-0.18) | 21.95 (+0.88) | 0.97 (+0.14) | 105 | 1.97 | 1056 | 19.86 | 168 | 3.16 | 5318 | 283.0 | 268.5 | 287.0 | 268.0 |
| 2024-06-07 | 28.7 (+0.26) | 21.07 (-0.32) | 0.83 (0.0) | 679 | 15.31 | -385 | 8.68 | -7 | 0.16 | 4435 | 267.0 | 261.5 | 271.0 | 258.5 |
| 2024-05-31 | 28.44 (+0.75) | 21.39 (-1.93) | 0.83 (+0.01) | 1504 | 30.54 | -2312 | 46.94 | 16 | 0.32 | 4925 | 260.0 | 262.5 | 266.5 | 259.5 |
| 2024-05-24 | 27.69 (+1.85) | 23.32 (-3.29) | 0.82 (0.0) | 2679 | 34.87 | -3963 | 51.58 | -5 | 0.07 | 7683 | 261.0 | 259.0 | 267.0 | 253.5 |
| 2024-05-17 | 25.84 (-0.17) | 26.61 (-0.54) | 0.82 (0.0) | -461 | 11.25 | -645 | 15.74 | 2 | 0.05 | 4099 | 262.5 | 270.0 | 270.5 | 262.5 |
| 2024-05-10 | 26.01 (-0.87) | 27.15 (+0.9) | 0.82 (-0.02) | -1472 | 35.75 | 1079 | 26.2 | -20 | 0.49 | 4118 | 270.0 | 274.0 | 276.5 | 265.0 |
| 2024-05-03 | 26.88 (+0.12) | 26.25 (+0.17) | 0.84 (+0.02) | -295 | 11.19 | 204 | 7.74 | 17 | 0.64 | 2637 | 275.0 | 275.5 | 281.0 | 274.0 |
| 2024-04-26 | 26.76 (-0.13) | 26.08 (+0.15) | 0.82 (-0.02) | -423 | 11.92 | 427 | 12.03 | -16 | 0.45 | 3549 | 276.0 | 271.0 | 276.0 | 259.0 |
| 2024-04-19 | 26.89 (-0.99) | 25.93 (+0.88) | 0.84 (-0.03) | -1521 | 31.23 | 1066 | 21.88 | -44 | 0.9 | 4871 | 270.5 | 287.0 | 290.0 | 266.0 |
| 2024-04-12 | 27.88 (-1.56) | 25.05 (+0.94) | 0.87 (-0.06) | -1864 | 30.05 | 1119 | 18.04 | -61 | 0.98 | 6204 | 289.0 | 296.5 | 297.5 | 285.0 |
| 2024-04-03 | 29.44 (-0.59) | 24.11 (+0.8) | 0.93 (-0.14) | -793 | 22.68 | 965 | 27.6 | -170 | 4.86 | 3496 | 295.5 | 294.5 | 298.0 | 288.5 |
| 2024-03-29 | 30.03 (-1.92) | 23.31 (+1.89) | 1.07 (-0.17) | -2359 | 16.46 | 2278 | 15.9 | -211 | 1.47 | 14330 | 291.5 | 301.0 | 315.0 | 289.0 |
| 2024-03-22 | 31.95 (-0.49) | 21.42 (+2.41) | 1.24 (+0.07) | 493 | 2.3 | 2893 | 13.51 | 84 | 0.39 | 21410 | 300.0 | 283.5 | 323.0 | 281.5 |
| 2024-03-15 | 32.44 (-0.67) | 19.01 (-0.54) | 1.17 (+0.29) | -844 | 9.26 | -645 | 7.08 | 355 | 3.89 | 9115 | 282.0 | 283.0 | 297.0 | 278.0 |
| 2024-03-08 | 33.11 (-0.05) | 19.55 (+0.48) | 0.88 (-0.22) | 16 | 0.16 | 573 | 5.74 | -267 | 2.68 | 9979 | 283.5 | 300.5 | 315.0 | 283.5 |
| 2024-03-01 | 33.16 (+0.38) | 19.07 (-0.04) | 1.1 (+0.25) | 415 | 8.5 | -48 | 0.98 | 296 | 6.06 | 4885 | 296.5 | 293.0 | 300.0 | 288.5 |
| 2024-02-23 | 32.78 (+1.26) | 19.11 (+0.2) | 0.85 (+0.02) | 1105 | 12.64 | 229 | 2.62 | 27 | 0.31 | 8741 | 292.0 | 279.0 | 302.0 | 277.0 |
| 2024-02-16 | 31.52 (+0.22) | 18.91 (+0.01) | 0.83 (+0.01) | 74 | 5.57 | 26 | 1.96 | 12 | 0.9 | 1328 | 278.0 | 276.0 | 278.5 | 272.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 31.3 (-0.08) | 18.9 (+0.06) | 0.82 (0.0) | -121 | 32.44 | 67 | 17.96 | 0 | 0.0 | 373 | 272.0 | 274.0 | 274.0 | 271.5 |
| 2024-02-02 | 31.38 (+0.06) | 18.84 (+0.3) | 0.82 (0.0) | -558 | 24.54 | 369 | 16.23 | -2 | 0.09 | 2274 | 275.0 | 274.0 | 279.5 | 270.0 |
| 2024-01-26 | 31.32 (-0.6) | 18.54 (+0.37) | 0.82 (-0.01) | -482 | 20.83 | 29 | 1.25 | -6 | 0.26 | 2314 | 273.5 | 280.5 | 283.0 | 273.5 |
| 2024-01-19 | 31.92 (-0.53) | 18.17 (+0.83) | 0.83 (-0.03) | -457 | 11.4 | 984 | 24.54 | -43 | 1.07 | 4010 | 279.0 | 278.5 | 283.5 | 275.0 |
| 2024-01-12 | 32.45 (-0.8) | 17.34 (+0.83) | 0.86 (-0.02) | -1041 | 32.72 | 1001 | 31.46 | -16 | 0.5 | 3182 | 276.5 | 281.0 | 282.5 | 275.0 |
| 2024-01-05 | 33.25 (-0.61) | 16.51 (+1.17) | 0.88 (-0.01) | -856 | 21.02 | 1414 | 34.72 | -14 | 0.34 | 4073 | 280.0 | 279.0 | 284.0 | 273.0 |
| 2023-12-29 | 33.86 (+1.7) | 15.34 (-2.41) | 0.89 (-0.06) | 2270 | 30.82 | -2895 | 39.3 | -75 | 1.02 | 7366 | 278.0 | 283.0 | 283.0 | 273.5 |
| 2023-12-22 | 32.16 (+1.84) | 17.75 (-2.45) | 0.95 (+0.05) | 2115 | 21.86 | -2952 | 30.51 | 59 | 0.61 | 9677 | 281.0 | 289.0 | 291.0 | 272.0 |
| 2023-12-15 | 30.32 (+1.02) | 20.2 (-0.51) | 0.9 (-0.03) | 1008 | 16.27 | -622 | 10.04 | -30 | 0.48 | 6195 | 288.5 | 295.0 | 297.0 | 288.5 |
| 2023-12-08 | 29.3 (-1.1) | 20.71 (+1.36) | 0.93 (+0.01) | -888 | 17.02 | 1639 | 31.41 | 8 | 0.15 | 5218 | 292.0 | 295.0 | 295.0 | 283.0 |
| 2023-12-01 | 30.4 (-0.28) | 19.35 (+1.04) | 0.92 (-0.04) | -740 | 12.16 | 1240 | 20.37 | -46 | 0.76 | 6088 | 292.0 | 295.0 | 299.0 | 285.5 |
| 2023-11-24 | 30.68 (-0.5) | 18.31 (+0.02) | 0.96 (-0.03) | -272 | 3.68 | 39 | 0.53 | -31 | 0.42 | 7383 | 293.5 | 296.0 | 303.5 | 289.0 |
| 2023-11-17 | 31.18 (+0.53) | 18.29 (-0.08) | 0.99 (+0.15) | 897 | 15.04 | -103 | 1.73 | 176 | 2.95 | 5966 | 294.0 | 286.5 | 296.0 | 284.0 |
| 2023-11-10 | 30.65 (+0.29) | 18.37 (-0.01) | 0.84 (-0.01) | 164 | 3.06 | -10 | 0.19 | -7 | 0.13 | 5352 | 284.5 | 286.5 | 294.5 | 281.5 |
| 2023-11-03 | 30.36 (+0.19) | 18.38 (+0.59) | 0.85 (+0.08) | -9 | 0.08 | 699 | 6.36 | 85 | 0.77 | 10984 | 283.0 | 273.0 | 296.5 | 272.0 |
| 2023-10-27 | 30.17 (-1.43) | 17.79 (-0.16) | 0.77 (-0.18) | -504 | 9.03 | 316 | 5.66 | -213 | 3.81 | 5584 | 270.5 | 285.5 | 291.5 | 269.5 |
| 2023-10-20 | 31.6 (-0.01) | 17.95 (+0.59) | 0.95 (+0.16) | -28 | 0.3 | 720 | 7.6 | 195 | 2.06 | 9476 | 287.0 | 271.0 | 292.0 | 265.0 |
| 2023-10-13 | 31.61 (-0.01) | 17.36 (-0.02) | 0.79 (-0.01) | 344 | 15.57 | -32 | 1.45 | -17 | 0.77 | 2210 | 271.5 | 280.0 | 280.0 | 269.5 |
| 2023-10-06 | 31.62 (-0.01) | 17.38 (+0.17) | 0.8 (-0.02) | -126 | 1.88 | 214 | 3.19 | -22 | 0.33 | 6710 | 276.0 | 282.5 | 288.5 | 273.5 |
| 2023-09-28 | 31.63 (+1.14) | 17.21 (-0.15) | 0.82 (-0.07) | 716 | 8.45 | -190 | 2.24 | -78 | 0.92 | 8477 | 278.5 | 285.0 | 286.0 | 270.5 |
| 2023-09-22 | 30.49 (+0.48) | 17.36 (+0.96) | 0.89 (-0.38) | 550 | 3.51 | 1156 | 7.38 | -458 | 2.93 | 15657 | 285.0 | 302.5 | 310.5 | 279.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 30.01 (+0.03) | 16.4 (+4.39) | 1.27 (-0.1) | 197 | 0.76 | 5279 | 20.3 | -120 | 0.46 | 26003 | 302.5 | 280.0 | 314.5 | 280.0 |
| 2023-09-08 | 29.98 (+0.52) | 12.01 (+2.68) | 1.37 (+0.22) | 1502 | 6.27 | 3211 | 13.41 | 262 | 1.09 | 23951 | 277.5 | 250.0 | 280.0 | 245.0 |
| 2023-09-01 | 29.46 (+0.7) | 9.33 (+0.97) | 1.15 (0.0) | 797 | 10.22 | 1175 | 15.07 | -1 | 0.01 | 7799 | 250.5 | 239.0 | 250.5 | 237.0 |
| 2023-08-25 | 28.76 (-0.03) | 8.36 (+0.8) | 1.15 (-0.1) | -193 | 3.32 | 952 | 16.39 | -114 | 1.96 | 5809 | 236.0 | 236.0 | 242.5 | 233.0 |
| 2023-08-18 | 28.79 (+0.43) | 7.56 (+0.96) | 1.25 (0.0) | 525 | 6.91 | 1162 | 15.3 | -6 | 0.08 | 7597 | 233.5 | 236.0 | 244.0 | 232.0 |
| 2023-08-11 | 28.36 (-0.27) | 6.6 (+1.02) | 1.25 (-0.12) | -253 | 2.68 | 1226 | 13.0 | -148 | 1.57 | 9428 | 236.5 | 234.0 | 238.5 | 230.5 |
| 2023-08-04 | 28.63 (+0.73) | 5.58 (+0.53) | 1.37 (0.0) | 1095 | 8.46 | 633 | 4.89 | -1 | 0.01 | 12948 | 234.0 | 220.0 | 240.0 | 217.5 |
| 2023-07-28 | 27.9 (-0.43) | 5.05 (+0.31) | 1.37 (+0.02) | -868 | 14.19 | 374 | 6.11 | 25 | 0.41 | 6119 | 219.0 | 221.0 | 222.0 | 206.0 |
| 2023-07-21 | 28.33 (+1.62) | 4.74 (+0.38) | 1.35 (-0.03) | -311 | 5.05 | 449 | 7.29 | -33 | 0.54 | 6157 | 221.0 | 222.0 | 226.0 | 212.5 |
| 2023-07-14 | 26.71 (-0.65) | 4.36 (+0.26) | 1.38 (-0.24) | 205 | 1.65 | 321 | 2.58 | -285 | 2.29 | 12450 | 220.0 | 245.5 | 250.0 | 219.0 |
| 2023-07-07 | 27.36 (-1.58) | 4.1 (+1.17) | 1.62 (+0.31) | -1093 | 12.19 | 965 | 10.76 | 374 | 4.17 | 8967 | 248.5 | 235.0 | 254.5 | 234.0 |
| 2023-06-30 | 28.94 (-0.75) | 2.93 (+0.53) | 1.31 (+0.21) | -512 | 8.27 | 639 | 10.32 | 249 | 4.02 | 6190 | 234.5 | 236.0 | 244.0 | 228.0 |
| 2023-06-21 | 29.69 (+0.2) | 2.4 (-0.22) | 1.1 (+0.06) | 227 | 14.26 | -267 | 16.77 | 73 | 4.59 | 1592 | 236.5 | 237.5 | 238.5 | 233.0 |
| 2023-06-16 | 29.49 (-0.39) | 2.62 (+0.82) | 1.04 (+0.14) | -241 | 4.6 | 982 | 18.76 | 172 | 3.29 | 5235 | 238.5 | 239.5 | 242.5 | 232.5 |
| 2023-06-09 | 29.88 (-0.65) | 1.8 (+0.36) | 0.9 (+0.06) | -768 | 12.22 | 432 | 6.87 | 65 | 1.03 | 6284 | 237.5 | 228.0 | 239.0 | 227.0 |
| 2023-06-02 | 30.53 (+0.13) | 1.44 (+0.17) | 0.84 (+0.04) | 156 | 5.06 | 202 | 6.55 | 56 | 1.82 | 3083 | 226.0 | 223.0 | 227.5 | 222.0 |
| 2023-05-26 | 30.4 (-0.09) | 1.27 (0.0) | 0.8 (-0.05) | -81 | 2.72 | 10 | 0.34 | -59 | 1.98 | 2974 | 221.0 | 225.0 | 226.5 | 219.5 |
| 2023-05-19 | 30.49 (+0.32) | 1.27 (-0.08) | 0.85 (+0.13) | 173 | 3.51 | -102 | 2.07 | 146 | 2.96 | 4930 | 223.5 | 218.5 | 226.0 | 210.0 |
| 2023-05-12 | 30.17 (-0.36) | 1.35 (-0.13) | 0.72 (-0.01) | -375 | 11.28 | -160 | 4.81 | -13 | 0.39 | 3323 | 220.0 | 224.0 | 227.5 | 216.0 |
| 2023-05-05 | 30.53 (-0.48) | 1.48 (0.0) | 0.73 (-0.01) | -237 | 9.91 | 1 | 0.04 | 0 | 0.0 | 2391 | 223.5 | 225.5 | 230.5 | 220.5 |
| 2023-04-28 | 31.01 (-0.66) | 1.48 (-0.07) | 0.74 (-0.03) | -846 | 15.36 | -87 | 1.58 | -37 | 0.67 | 5509 | 227.5 | 226.0 | 234.0 | 215.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 31.67 (-0.83) | 1.55 (-0.2) | 0.77 (-0.29) | -1254 | 15.42 | -232 | 2.85 | -347 | 4.27 | 8132 | 229.5 | 256.5 | 260.0 | 228.5 |
| 2023-04-14 | 32.5 (+1.22) | 1.75 (+0.06) | 1.06 (+0.08) | 1709 | 14.23 | 74 | 0.62 | 96 | 0.8 | 12014 | 253.0 | 239.5 | 253.5 | 239.5 |
| 2023-04-07 | 31.28 (0.0) | 1.69 (0.0) | 0.98 (+0.01) | -10 | 0.43 | -2 | 0.09 | 13 | 0.56 | 2324 | 239.5 | 237.0 | 240.5 | 234.0 |
| 2023-03-31 | 31.28 (-1.27) | 1.69 (-0.41) | 0.97 (+0.14) | -1077 | 9.82 | -51 | 0.47 | 158 | 1.44 | 10966 | 237.5 | 242.0 | 249.5 | 231.5 |
| 2023-03-24 | 32.55 (+1.76) | 2.1 (+0.02) | 0.83 (+0.01) | 1931 | 14.88 | 18 | 0.14 | 12 | 0.09 | 12975 | 240.0 | 226.0 | 242.0 | 226.0 |
| 2023-03-17 | 30.79 (+1.07) | 2.08 (-0.09) | 0.82 (+0.01) | 886 | 6.82 | -107 | 0.82 | 13 | 0.1 | 12999 | 224.5 | 221.0 | 236.0 | 217.0 |
| 2023-03-10 | 29.72 (+0.63) | 2.17 (-0.47) | 0.81 (-0.06) | 980 | 11.76 | -565 | 6.78 | -68 | 0.82 | 8332 | 223.5 | 233.0 | 236.0 | 222.0 |
| 2023-03-03 | 29.09 (-0.49) | 2.64 (+0.08) | 0.87 (-0.01) | -456 | 9.93 | 100 | 2.18 | -14 | 0.31 | 4590 | 229.5 | 228.0 | 236.0 | 223.0 |
| 2023-02-24 | 29.58 (+0.74) | 2.56 (+0.72) | 0.88 (-0.05) | 1151 | 4.99 | 861 | 3.74 | -55 | 0.24 | 23052 | 228.0 | 216.5 | 248.0 | 216.0 |
| 2023-02-17 | 28.84 (-1.41) | 1.84 (-0.1) | 0.93 (-0.01) | -144 | 1.5 | -110 | 1.14 | -22 | 0.23 | 9631 | 217.5 | 211.0 | 222.0 | 206.0 |
| 2023-02-10 | 30.25 (+0.55) | 1.94 (+0.1) | 0.94 (-0.13) | 553 | 4.19 | 111 | 0.84 | -147 | 1.11 | 13205 | 211.0 | 208.5 | 226.0 | 208.5 |
| 2023-02-03 | 29.7 (+3.46) | 1.84 (+0.6) | 1.07 (+0.3) | 4547 | 22.97 | 724 | 3.66 | 350 | 1.77 | 19792 | 210.5 | 194.0 | 217.0 | 191.0 |
| 2023-01-17 | 26.24 (+0.41) | 1.24 (0.0) | 0.77 (-0.02) | 298 | 36.25 | -2 | 0.24 | -19 | 2.31 | 822 | 186.5 | 184.0 | 187.0 | 183.5 |
| 2023-01-13 | 25.83 (+0.29) | 1.24 (-0.01) | 0.79 (-0.07) | 479 | 8.41 | -5 | 0.09 | -85 | 1.49 | 5696 | 183.0 | 193.0 | 193.0 | 183.0 |
| 2023-01-06 | 25.54 (+2.11) | 1.25 (+0.01) | 0.86 (+0.07) | 2379 | 27.09 | 6 | 0.07 | 89 | 1.01 | 8782 | 189.0 | 176.0 | 191.5 | 176.0 |
| 2022-12-30 | 23.43 (-0.41) | 1.24 (+0.01) | 0.79 (0.0) | -143 | 4.27 | 6 | 0.18 | 3 | 0.09 | 3351 | 177.5 | 174.5 | 181.5 | 172.0 |
| 2022-12-23 | 23.84 (-0.93) | 1.23 (0.0) | 0.79 (-0.09) | -324 | 8.6 | 2 | 0.05 | -107 | 2.84 | 3768 | 173.5 | 185.5 | 185.5 | 168.0 |
| 2022-12-16 | 24.77 (+0.1) | 1.23 (+0.52) | 0.88 (+0.05) | 56 | 1.27 | 616 | 13.99 | 48 | 1.09 | 4404 | 185.0 | 179.0 | 185.5 | 176.5 |
| 2022-12-09 | 24.67 (-0.38) | 0.71 (-0.44) | 0.83 (-0.05) | -425 | 5.77 | -526 | 7.14 | -52 | 0.71 | 7370 | 179.5 | 194.5 | 196.5 | 177.5 |
| 2022-12-02 | 25.05 (+0.06) | 1.15 (0.0) | 0.88 (+0.04) | -62 | 1.04 | 1 | 0.02 | 50 | 0.84 | 5988 | 192.0 | 186.5 | 196.5 | 186.0 |
| 2022-11-25 | 24.99 (-0.69) | 1.15 (0.0) | 0.84 (+0.04) | -591 | 13.08 | -3 | 0.07 | 47 | 1.04 | 4518 | 188.5 | 190.0 | 192.0 | 185.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 25.68 (-0.51) | 1.15 (-0.15) | 0.8 (-0.06) | -652 | 5.36 | -172 | 1.41 | -75 | 0.62 | 12174 | 189.5 | 192.5 | 196.0 | 186.5 |
| 2022-11-11 | 26.19 (+0.64) | 1.3 (+0.48) | 0.86 (+0.07) | 572 | 2.09 | 573 | 2.09 | 89 | 0.32 | 27400 | 196.0 | 175.0 | 213.0 | 173.5 |
| 2022-11-04 | 25.55 (-0.44) | 0.82 (+0.05) | 0.79 (+0.03) | -367 | 8.44 | 56 | 1.29 | 26 | 0.6 | 4350 | 174.0 | 167.5 | 174.5 | 164.0 |
| 2022-10-28 | 25.99 (-0.34) | 0.77 (-0.22) | 0.76 (-0.04) | -273 | 4.93 | -264 | 4.77 | -38 | 0.69 | 5535 | 164.0 | 176.0 | 178.5 | 163.5 |
| 2022-10-21 | 26.33 (+0.06) | 0.99 (+0.26) | 0.8 (+0.05) | -45 | 0.45 | 316 | 3.14 | 56 | 0.56 | 10055 | 170.5 | 165.0 | 183.0 | 165.0 |
| 2022-10-14 | 26.27 (+0.57) | 0.73 (0.0) | 0.75 (0.0) | 478 | 8.23 | 6 | 0.1 | 4 | 0.07 | 5810 | 169.5 | 169.0 | 171.5 | 156.0 |
| 2022-10-07 | 25.7 (+0.62) | 0.73 (+0.24) | 0.75 (0.0) | 819 | 13.7 | 7 | 0.12 | -6 | 0.1 | 5979 | 174.5 | 162.0 | 176.5 | 161.0 |
| 2022-09-30 | 25.08 (+1.07) | 0.49 (-0.13) | 0.75 (+0.02) | 1043 | 15.28 | -148 | 2.17 | 23 | 0.34 | 6824 | 164.5 | 163.0 | 165.0 | 154.0 |
| 2022-09-23 | 24.01 (-0.23) | 0.62 (+0.01) | 0.73 (-0.04) | -385 | 9.93 | 12 | 0.31 | -50 | 1.29 | 3877 | 165.0 | 171.0 | 172.0 | 164.0 |
| 2022-09-16 | 24.24 (-1.14) | 0.61 (0.0) | 0.77 (-0.06) | -1380 | 21.93 | 1 | 0.02 | -69 | 1.1 | 6292 | 170.5 | 181.0 | 186.0 | 170.5 |
| 2022-09-08 | 25.38 (+0.01) | 0.61 (-0.24) | 0.83 (-0.04) | 39 | 0.56 | -295 | 4.22 | -43 | 0.62 | 6985 | 177.5 | 188.5 | 189.5 | 170.0 |
| 2022-09-02 | 25.37 (+0.01) | 0.85 (0.0) | 0.87 (-0.02) | -261 | 3.28 | 0 | 0.0 | -32 | 0.4 | 7957 | 187.5 | 182.0 | 192.5 | 182.0 |
| 2022-08-26 | 25.36 (-0.87) | 0.85 (+0.13) | 0.89 (-0.05) | -1516 | 10.95 | 162 | 1.17 | -52 | 0.38 | 13841 | 189.5 | 183.0 | 194.0 | 183.0 |
| 2022-08-19 | 26.23 (-1.07) | 0.72 (0.0) | 0.94 (-0.15) | -1503 | 12.8 | 2 | 0.02 | -180 | 1.53 | 11746 | 179.5 | 182.0 | 182.5 | 169.0 |
| 2022-08-12 | 27.3 (+0.28) | 0.72 (0.0) | 1.09 (+0.35) | 412 | 4.37 | 0 | 0.0 | 419 | 4.44 | 9427 | 179.5 | 163.0 | 180.0 | 163.0 |
| 2022-08-05 | 27.02 (-0.04) | 0.72 (+0.01) | 0.74 (-0.02) | -58 | 0.74 | 9 | 0.11 | -31 | 0.4 | 7830 | 166.0 | 166.5 | 169.5 | 155.5 |
| 2022-07-29 | 27.06 (-0.01) | 0.71 (+0.01) | 0.76 (+0.02) | -185 | 2.11 | 15 | 0.17 | 28 | 0.32 | 8765 | 167.5 | 165.0 | 171.5 | 158.0 |
| 2022-07-22 | 27.07 (+0.54) | 0.7 (-0.01) | 0.74 (+0.12) | -36 | 0.29 | -19 | 0.15 | 145 | 1.17 | 12442 | 169.0 | 144.5 | 173.5 | 143.5 |
| 2022-07-15 | 26.53 (-0.48) | 0.71 (-0.02) | 0.62 (-0.01) | -564 | 5.05 | -19 | 0.17 | -21 | 0.19 | 11165 | 142.0 | 190.5 | 190.5 | 136.0 |
| 2022-07-08 | 27.01 (+0.35) | 0.73 (+0.02) | 0.63 (+0.04) | 666 | 8.47 | 21 | 0.27 | 58 | 0.74 | 7862 | 189.0 | 188.0 | 192.0 | 179.0 |
| 2022-07-01 | 26.66 (-0.26) | 0.71 (-0.25) | 0.59 (-0.02) | -71 | 1.06 | -30 | 0.45 | -26 | 0.39 | 6717 | 188.0 | 211.5 | 213.5 | 187.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 26.92 (+0.66) | 0.96 (-0.13) | 0.61 (+0.07) | 791 | 9.34 | -152 | 1.79 | 82 | 0.97 | 8470 | 207.0 | 228.0 | 230.0 | 199.0 |
| 2022-06-17 | 26.26 (+0.37) | 1.09 (+0.01) | 0.54 (-0.05) | -253 | 4.06 | 2 | 0.03 | -59 | 0.95 | 6226 | 228.0 | 241.5 | 248.0 | 225.5 |
| 2022-06-10 | 25.89 (+0.09) | 1.08 (-0.01) | 0.59 (+0.01) | 65 | 1.02 | -6 | 0.09 | 12 | 0.19 | 6363 | 247.0 | 262.0 | 262.0 | 245.5 |
| 2022-06-02 | 25.8 (+0.21) | 1.09 (0.0) | 0.58 (-0.01) | 263 | 3.94 | 0 | 0.0 | -9 | 0.13 | 6680 | 262.5 | 250.0 | 271.0 | 248.5 |
| 2022-05-27 | 25.59 (+0.19) | 1.09 (0.0) | 0.59 (+0.01) | -388 | 7.99 | 0 | 0.0 | 5 | 0.1 | 4858 | 244.0 | 246.0 | 246.5 | 234.0 |
| 2022-05-20 | 25.4 (-0.37) | 1.09 (-0.01) | 0.58 (-0.01) | -302 | 7.63 | -11 | 0.28 | -6 | 0.15 | 3958 | 247.0 | 251.0 | 253.5 | 242.0 |
| 2022-05-13 | 25.77 (-0.23) | 1.1 (0.0) | 0.59 (-0.01) | -302 | 5.73 | 3 | 0.06 | -20 | 0.38 | 5274 | 248.0 | 247.0 | 251.5 | 236.0 |
| 2022-05-06 | 26.0 (-0.57) | 1.1 (+0.06) | 0.6 (-0.02) | -680 | 18.16 | 72 | 1.92 | -18 | 0.48 | 3745 | 251.0 | 258.0 | 261.5 | 249.5 |
| 2022-04-29 | 26.57 (+0.13) | 1.04 (-0.5) | 0.62 (-0.02) | -185 | 2.14 | -608 | 7.05 | -25 | 0.29 | 8629 | 257.5 | 258.5 | 261.5 | 239.0 |
| 2022-04-22 | 26.44 (-0.14) | 1.54 (-0.37) | 0.64 (-0.05) | -279 | 4.53 | -442 | 7.18 | -61 | 0.99 | 6153 | 262.0 | 273.5 | 279.0 | 259.5 |
| 2022-04-15 | 26.58 (-0.78) | 1.91 (+0.01) | 0.69 (+0.03) | -579 | 8.92 | 13 | 0.2 | 40 | 0.62 | 6494 | 273.5 | 287.0 | 287.5 | 273.5 |
| 2022-04-08 | 27.36 (-0.4) | 1.9 (+0.01) | 0.66 (+0.02) | -600 | 17.19 | 14 | 0.4 | 13 | 0.37 | 3491 | 286.5 | 291.5 | 293.0 | 284.0 |
| 2022-04-01 | 27.76 (-1.69) | 1.89 (+0.17) | 0.64 (-0.02) | -2049 | 30.83 | 11 | 0.17 | -17 | 0.26 | 6646 | 294.5 | 296.0 | 300.0 | 286.0 |
| 2022-03-25 | 29.45 (-0.82) | 1.72 (+0.01) | 0.66 (-0.06) | -948 | 12.58 | 10 | 0.13 | -71 | 0.94 | 7538 | 299.0 | 307.0 | 308.0 | 297.0 |
| 2022-03-18 | 30.27 (-1.41) | 1.71 (-0.08) | 0.72 (0.0) | -1626 | 9.04 | -103 | 0.57 | 1 | 0.01 | 17978 | 306.5 | 307.5 | 313.0 | 290.5 |
| 2022-03-11 | 31.68 (+0.1) | 1.79 (+0.05) | 0.72 (+0.07) | 90 | 0.67 | 60 | 0.45 | 77 | 0.58 | 13391 | 305.5 | 292.0 | 314.0 | 280.5 |
| 2022-03-04 | 31.58 (+0.29) | 1.74 (-0.2) | 0.65 (+0.04) | 371 | 6.5 | -232 | 4.06 | 55 | 0.96 | 5712 | 296.0 | 293.0 | 304.5 | 292.0 |
| 2022-02-25 | 31.29 (-0.27) | 1.94 (+0.04) | 0.61 (-0.04) | -392 | 4.32 | 46 | 0.51 | -48 | 0.53 | 9081 | 291.5 | 297.0 | 302.5 | 287.0 |
| 2022-02-18 | 31.56 (-1.03) | 1.9 (+0.03) | 0.65 (-0.13) | -607 | 9.51 | 29 | 0.45 | -154 | 2.41 | 6382 | 298.5 | 293.0 | 301.0 | 289.5 |
| 2022-02-11 | 32.59 (-0.57) | 1.87 (0.0) | 0.78 (+0.19) | -754 | 8.39 | 9 | 0.1 | 221 | 2.46 | 8984 | 298.0 | 283.0 | 302.5 | 278.0 |
| 2022-01-26 | 33.16 (-0.24) | 1.87 (+0.11) | 0.59 (-0.05) | -116 | 3.65 | 124 | 3.9 | -64 | 2.01 | 3180 | 282.5 | 281.0 | 289.0 | 278.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 33.4 (-0.35) | 1.76 (-0.07) | 0.64 (-0.04) | -414 | 4.13 | -85 | 0.85 | -43 | 0.43 | 10015 | 285.0 | 288.0 | 299.5 | 282.5 |
| 2022-01-14 | 33.75 (+0.65) | 1.83 (-1.62) | 0.68 (-0.06) | 1042 | 7.2 | -1938 | 13.39 | -73 | 0.5 | 14478 | 285.5 | 298.0 | 308.0 | 273.5 |
| 2022-01-07 | 33.1 (-0.11) | 3.45 (-0.33) | 0.74 (-0.09) | 25 | 0.2 | -397 | 3.12 | -112 | 0.88 | 12714 | 300.0 | 322.5 | 323.5 | 296.5 |
| 2021-12-30 | 33.21 (-0.15) | 3.78 (-0.02) | 0.83 (-0.01) | -15 | 0.25 | -23 | 0.38 | -8 | 0.13 | 6054 | 320.0 | 322.0 | 326.5 | 319.0 |
| 2021-12-24 | 33.36 (-1.83) | 3.8 (+0.38) | 0.84 (-0.15) | -2095 | 12.42 | 447 | 2.65 | -183 | 1.08 | 16871 | 320.5 | 334.5 | 339.5 | 317.0 |
| 2021-12-17 | 35.19 (+3.18) | 3.42 (+0.72) | 0.99 (+0.17) | 3812 | 12.78 | 866 | 2.9 | 208 | 0.7 | 29826 | 332.0 | 304.0 | 340.0 | 288.5 |
| 2021-12-10 | 32.01 (+0.13) | 2.7 (+0.17) | 0.82 (+0.05) | 86 | 0.49 | 214 | 1.22 | 61 | 0.35 | 17514 | 300.0 | 298.0 | 314.5 | 295.0 |
| 2021-12-03 | 31.88 (+0.17) | 2.53 (+0.01) | 0.77 (+0.09) | 86 | 0.38 | 6 | 0.03 | 113 | 0.5 | 22475 | 298.0 | 271.5 | 306.5 | 262.5 |
| 2021-11-26 | 31.71 (-0.04) | 2.52 (0.0) | 0.68 (-0.08) | -310 | 2.29 | -1 | 0.01 | -96 | 0.71 | 13525 | 276.0 | 294.0 | 298.5 | 275.5 |
| 2021-11-19 | 31.75 (-0.11) | 2.52 (+0.14) | 0.76 (+0.07) | -176 | 0.63 | 167 | 0.6 | 83 | 0.3 | 27913 | 292.0 | 279.5 | 305.0 | 278.0 |
| 2021-11-12 | 31.86 (-0.84) | 2.38 (-0.01) | 0.69 (-0.07) | -1018 | 4.34 | -15 | 0.06 | -89 | 0.38 | 23458 | 301.0 | 268.0 | 304.5 | 265.0 |
| 2021-11-05 | 32.7 (-0.31) | 2.39 (-0.73) | 0.76 (-0.01) | -986 | 3.34 | -877 | 2.97 | -7 | 0.02 | 29530 | 393.0 | 268.0 | 397.5 | 241.5 |
| 2021-10-29 | 33.01 (-3.36) | 3.12 (+0.06) | 0.77 (+0.14) | -4017 | 15.03 | 77 | 0.29 | 167 | 0.62 | 26731 | 225.0 | 247.0 | 275.0 | 223.0 |
| 2021-10-22 | 36.37 (-2.11) | 3.06 (-0.01) | 0.63 (+0.03) | -2572 | 16.19 | -16 | 0.1 | 34 | 0.21 | 15890 | 246.0 | 231.0 | 255.0 | 223.0 |
| 2021-10-15 | 38.48 (-0.07) | 3.07 (-0.02) | 0.6 (-0.06) | 112 | 1.69 | -19 | 0.29 | -68 | 1.03 | 6623 | 229.5 | 234.0 | 236.0 | 218.0 |
| 2021-10-08 | 38.55 (-0.38) | 3.09 (-0.21) | 0.66 (-0.02) | -439 | 3.15 | -248 | 1.78 | -27 | 0.19 | 13953 | 234.0 | 241.0 | 242.5 | 220.5 |
| 2021-10-01 | 38.93 (+1.81) | 3.3 (-0.52) | 0.68 (-0.14) | 2043 | 12.78 | -604 | 3.78 | -170 | 1.06 | 15987 | 238.5 | 258.5 | 263.0 | 235.5 |
| 2021-09-24 | 37.12 (+0.2) | 3.82 (-0.5) | 0.82 (-0.04) | -53 | 0.57 | -601 | 6.43 | -44 | 0.47 | 9348 | 259.5 | 259.0 | 264.0 | 252.0 |
| 2021-09-17 | 36.92 (+0.45) | 4.32 (-0.47) | 0.86 (-0.1) | 271 | 1.61 | -561 | 3.32 | -123 | 0.73 | 16881 | 268.0 | 272.5 | 273.5 | 252.0 |
| 2021-09-10 | 36.47 (+1.49) | 4.79 (-1.12) | 0.96 (-0.03) | 1441 | 4.88 | -1345 | 4.55 | -31 | 0.1 | 29553 | 273.0 | 279.0 | 279.0 | 255.0 |
| 2021-09-03 | 34.98 (-2.12) | 5.91 (-1.27) | 0.99 (+0.01) | -3076 | 10.81 | -1537 | 5.4 | 14 | 0.05 | 28450 | 279.5 | 303.0 | 306.0 | 279.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 37.1 (+1.24) | 7.18 (-2.85) | 0.98 (-0.1) | 1764 | 6.3 | -3418 | 12.2 | -119 | 0.42 | 28008 | 299.0 | 328.0 | 338.5 | 292.0 |
| 2021-08-20 | 35.86 (+2.63) | 10.03 (-0.9) | 1.08 (-0.14) | 3105 | 8.86 | -1080 | 3.08 | -173 | 0.49 | 35031 | 323.5 | 341.0 | 355.0 | 304.5 |
| 2021-08-13 | 33.23 (+1.1) | 10.93 (-0.06) | 1.22 (-0.78) | 1413 | 3.78 | -82 | 0.22 | -936 | 2.5 | 37397 | 350.0 | 386.0 | 392.0 | 350.0 |
| 2021-08-06 | 32.13 (+0.47) | 10.99 (-0.38) | 2.0 (+0.08) | 650 | 1.73 | -453 | 1.21 | 88 | 0.23 | 37514 | 393.0 | 400.0 | 416.5 | 381.5 |
| 2021-07-30 | 31.66 (-0.09) | 11.37 (+2.62) | 1.92 (-0.11) | -150 | 0.23 | 3154 | 4.87 | -130 | 0.2 | 64826 | 384.0 | 339.0 | 401.5 | 334.0 |
| 2021-07-23 | 31.75 (-1.65) | 8.75 (+1.99) | 2.03 (+0.83) | -3873 | 8.5 | 2383 | 5.23 | 995 | 2.18 | 45552 | 333.5 | 315.5 | 350.0 | 300.0 |
| 2021-07-16 | 33.4 (+0.57) | 6.76 (+0.65) | 1.2 (+0.03) | 742 | 3.89 | 782 | 4.1 | 37 | 0.19 | 19080 | 311.5 | 320.0 | 324.0 | 288.5 |
| 2021-07-09 | 32.83 (+1.65) | 6.11 (+0.02) | 1.17 (-0.14) | 2507 | 10.89 | 29 | 0.13 | -170 | 0.74 | 23026 | 314.5 | 318.0 | 328.0 | 305.0 |
| 2021-07-02 | 31.18 (+1.12) | 6.09 (+0.94) | 1.31 (+0.33) | 1529 | 4.45 | 626 | 1.82 | 405 | 1.18 | 34365 | 310.5 | 285.5 | 319.0 | 282.0 |
| 2021-06-25 | 30.06 (+1.29) | 5.15 (-0.49) | 0.98 (+0.06) | 1692 | 8.87 | -586 | 3.07 | 71 | 0.37 | 19080 | 285.0 | 280.0 | 289.0 | 268.0 |
| 2021-06-18 | 28.77 (+0.94) | 5.64 (+0.15) | 0.92 (-0.02) | 1129 | 6.29 | 176 | 0.98 | -23 | 0.13 | 17946 | 285.0 | 294.0 | 301.0 | 282.0 |
| 2021-06-11 | 27.83 (-0.68) | 5.49 (-0.1) | 0.94 (-0.04) | -854 | 2.19 | -117 | 0.3 | -54 | 0.14 | 38942 | 291.5 | 283.5 | 303.5 | 270.0 |
| 2021-06-04 | 28.51 (+0.61) | 5.59 (+0.05) | 0.98 (+0.21) | 638 | 1.47 | 59 | 0.14 | 259 | 0.6 | 43331 | 282.5 | 273.0 | 302.0 | 270.5 |
| 2021-05-28 | 27.9 (-0.76) | 5.54 (-0.08) | 0.77 (+0.2) | -835 | 1.85 | -100 | 0.22 | 233 | 0.51 | 45253 | 266.0 | 237.0 | 283.0 | 233.0 |
| 2021-05-21 | 28.66 (-3.8) | 5.62 (-0.34) | 0.57 (+0.01) | -5066 | 9.86 | -408 | 0.79 | 15 | 0.03 | 51375 | 240.0 | 224.5 | 260.0 | 215.0 |
| 2021-05-14 | 32.46 (+1.11) | 5.96 (-2.38) | 0.56 (-0.47) | 1245 | 2.79 | -2862 | 6.41 | -566 | 1.27 | 44629 | 234.0 | 283.5 | 286.0 | 212.0 |
| 2021-05-07 | 31.35 (+1.24) | 8.34 (-1.41) | 1.03 (-0.28) | 1627 | 4.27 | -1694 | 4.44 | -340 | 0.89 | 38127 | 279.5 | 312.0 | 323.5 | 250.0 |
| 2021-04-29 | 30.11 (-3.07) | 9.75 (+0.2) | 1.31 (-0.09) | -3931 | 11.41 | 249 | 0.72 | -105 | 0.3 | 34462 | 314.5 | 305.0 | 340.0 | 297.5 |
| 2021-04-23 | 33.18 (-2.32) | 9.55 (+0.92) | 1.4 (+0.48) | -2735 | 8.82 | 1104 | 3.56 | 582 | 1.88 | 31005 | 300.0 | 251.0 | 300.0 | 245.5 |
| 2021-04-16 | 35.5 (+0.19) | 8.63 (-0.93) | 0.92 (+0.26) | 250 | 1.3 | -1125 | 5.85 | 305 | 1.59 | 19217 | 245.5 | 254.0 | 255.5 | 214.0 |
| 2021-04-09 | 35.31 (-0.74) | 9.56 (+0.77) | 0.66 (+0.01) | -852 | 5.05 | 929 | 5.51 | 10 | 0.06 | 16868 | 253.5 | 236.0 | 273.0 | 236.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 36.05 (-0.97) | 8.79 (-0.44) | 0.65 (+0.04) | -1192 | 9.53 | 3 | 0.02 | 56 | 0.45 | 12504 | 233.5 | 236.0 | 249.5 | 233.0 |
| 2021-03-26 | 37.02 (+0.21) | 9.23 (-0.21) | 0.61 (-0.12) | 328 | 1.62 | -251 | 1.24 | -144 | 0.71 | 20255 | 236.0 | 243.0 | 250.0 | 227.0 |
| 2021-03-19 | 36.81 (-0.78) | 9.44 (+2.05) | 0.73 (+0.17) | -996 | 2.55 | 2458 | 6.3 | 201 | 0.51 | 39045 | 243.5 | 202.5 | 248.5 | 202.0 |
| 2021-03-12 | 37.59 (-0.69) | 7.39 (+0.52) | 0.56 (-0.17) | -411 | 3.58 | 630 | 5.49 | -204 | 1.78 | 11480 | 203.0 | 200.0 | 206.0 | 188.0 |
| 2021-03-05 | 38.28 (-0.23) | 6.87 (+0.18) | 0.73 (-0.49) | -609 | 2.78 | 215 | 0.98 | -590 | 2.7 | 21871 | 200.0 | 205.0 | 214.5 | 192.0 |
| 2021-02-26 | 38.51 (+0.01) | 6.69 (+0.48) | 1.22 (+0.34) | 60 | 0.26 | 582 | 2.52 | 414 | 1.79 | 23134 | 193.5 | 177.0 | 199.0 | 171.5 |
| 2021-02-19 | 38.5 (+0.21) | 6.21 (0.0) | 0.88 (+0.48) | 120 | 1.77 | -1 | 0.01 | 570 | 8.39 | 6795 | 175.0 | 174.0 | 176.0 | 170.0 |
| 2021-02-05 | 38.29 (+0.22) | 6.21 (0.0) | 0.4 (-0.03) | 283 | 5.89 | 1 | 0.02 | -37 | 0.77 | 4804 | 168.0 | 158.5 | 170.0 | 156.5 |
| 2021-01-29 | 38.07 (+0.27) | 6.21 (-0.12) | 0.43 (-0.18) | 263 | 3.49 | -147 | 1.95 | -218 | 2.89 | 7543 | 160.5 | 178.0 | 178.0 | 160.5 |
| 2021-01-22 | 37.8 (+1.51) | 6.33 (-0.04) | 0.61 (-0.02) | 1807 | 14.33 | -51 | 0.4 | -23 | 0.18 | 12607 | 178.0 | 176.0 | 178.5 | 167.5 |
| 2021-01-15 | 36.29 (+0.75) | 6.37 (+0.14) | 0.63 (+0.04) | 958 | 4.59 | 169 | 0.81 | 53 | 0.25 | 20893 | 175.0 | 166.5 | 177.0 | 163.5 |
| 2021-01-08 | 35.54 (+3.42) | 6.23 (-0.06) | 0.59 (-0.03) | 4444 | 25.26 | -76 | 0.43 | -35 | 0.2 | 17590 | 165.0 | 163.5 | 168.0 | 160.0 |
| 2020-12-31 | 32.12 (-0.23) | 6.29 (+0.26) | 0.62 (-0.09) | -160 | 0.98 | 72 | 0.44 | -114 | 0.7 | 16326 | 162.5 | 161.0 | 167.5 | 157.5 |
| 2020-12-25 | 32.35 (+0.89) | 6.03 (+1.42) | 0.71 (-0.03) | 1049 | 5.08 | 1710 | 8.28 | -28 | 0.14 | 20660 | 159.0 | 153.5 | 164.0 | 151.0 |
| 2020-12-18 | 31.46 (-0.73) | 4.61 (+1.35) | 0.74 (+0.2) | -1218 | 6.37 | 1625 | 8.5 | 233 | 1.22 | 19125 | 153.5 | 145.5 | 154.5 | 140.0 |
| 2020-12-11 | 32.19 (+1.73) | 3.26 (-0.29) | 0.54 (+0.17) | 2054 | 20.52 | -354 | 3.54 | 206 | 2.06 | 10011 | 145.0 | 138.5 | 147.5 | 138.0 |
| 2020-12-04 | 30.46 (+0.37) | 3.55 (0.0) | 0.37 (-0.12) | 472 | 12.19 | -2 | 0.05 | -143 | 3.69 | 3872 | 137.5 | 141.0 | 142.0 | 136.5 |
| 2020-11-27 | 30.09 (+0.08) | 3.55 (0.0) | 0.49 (+0.02) | 325 | 10.12 | 1 | 0.03 | 26 | 0.81 | 3210 | 141.0 | 137.0 | 141.0 | 137.0 |
| 2020-11-20 | 30.01 (+0.62) | 3.55 (-0.01) | 0.47 (0.0) | 792 | 22.24 | -4 | 0.11 | -2 | 0.06 | 3561 | 136.5 | 136.0 | 139.0 | 135.0 |
| 2020-11-13 | 29.39 (+0.34) | 3.56 (+0.01) | 0.47 (+0.04) | 410 | 12.98 | 0 | 0.0 | 45 | 1.42 | 3158 | 134.5 | 131.0 | 135.5 | 131.0 |
| 2020-11-06 | 29.05 (+0.32) | 3.55 (-0.01) | 0.43 (0.0) | 380 | 15.0 | 0 | 0.0 | 3 | 0.12 | 2534 | 129.5 | 126.0 | 132.0 | 122.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 28.73 (-0.15) | 3.56 (0.0) | 0.43 (-0.04) | -193 | 8.08 | -4 | 0.17 | -41 | 1.72 | 2389 | 126.0 | 129.5 | 132.0 | 125.0 |
| 2020-10-23 | 28.88 (-0.23) | 3.56 (-0.05) | 0.47 (-0.01) | -349 | 11.2 | -60 | 1.93 | -18 | 0.58 | 3115 | 130.5 | 128.5 | 133.0 | 127.5 |
| 2020-10-16 | 29.11 (-0.15) | 3.61 (-0.23) | 0.48 (-0.09) | -111 | 3.33 | -281 | 8.44 | -103 | 3.09 | 3329 | 127.5 | 131.0 | 131.0 | 125.5 |
| 2020-10-08 | 29.26 (-0.13) | 3.84 (0.0) | 0.57 (-0.01) | -143 | 6.58 | 0 | 0.0 | -12 | 0.55 | 2172 | 130.0 | 130.5 | 135.0 | 129.5 |
| 2020-09-30 | 29.39 (-0.06) | 3.84 (+0.09) | 0.58 (+0.02) | -58 | 3.55 | 0 | 0.0 | 14 | 0.86 | 1633 | 130.5 | 128.5 | 132.5 | 127.0 |
| 2020-09-25 | 29.45 (-0.96) | 3.75 (0.0) | 0.56 (-0.1) | -1363 | 27.86 | 1 | 0.02 | -113 | 2.31 | 4893 | 126.5 | 142.5 | 142.5 | 124.5 |
| 2020-09-18 | 30.41 (-0.08) | 3.75 (+0.01) | 0.66 (+0.01) | 49 | 1.55 | 1 | 0.03 | 15 | 0.47 | 3166 | 142.5 | 141.5 | 145.0 | 140.0 |
| 2020-09-11 | 30.49 (+0.26) | 3.74 (+0.28) | 0.65 (-0.03) | 468 | 13.32 | 340 | 9.68 | -44 | 1.25 | 3514 | 141.0 | 144.0 | 146.5 | 140.0 |
| 2020-09-04 | 30.23 (-0.48) | 3.46 (+0.17) | 0.68 (-0.02) | -525 | 6.01 | 205 | 2.35 | -22 | 0.25 | 8730 | 144.0 | 148.5 | 152.0 | 138.0 |
| 2020-08-28 | 30.71 (+1.06) | 3.29 (+0.65) | 0.7 (+0.25) | 1603 | 18.73 | 780 | 9.11 | 300 | 3.5 | 8560 | 146.5 | 133.0 | 148.0 | 131.5 |
| 2020-08-21 | 29.65 (-0.18) | 2.64 (+0.21) | 0.45 (-0.27) | -508 | 9.1 | 251 | 4.49 | -319 | 5.71 | 5585 | 132.0 | 145.0 | 145.0 | 126.0 |
| 2020-08-14 | 29.83 (-0.7) | 2.43 (-1.24) | 0.72 (-0.07) | -1081 | 14.8 | -1487 | 20.35 | -88 | 1.2 | 7306 | 143.5 | 150.0 | 150.0 | 139.5 |
| 2020-08-07 | 30.53 (+0.3) | 3.67 (+0.48) | 0.79 (+0.01) | -210 | 1.82 | 581 | 5.04 | 14 | 0.12 | 11522 | 150.5 | 150.5 | 155.5 | 142.0 |
| 2020-07-31 | 30.23 (-0.78) | 3.19 (+0.07) | 0.78 (+0.05) | -897 | 8.13 | 78 | 0.71 | 53 | 0.48 | 11034 | 150.0 | 156.0 | 157.0 | 138.5 |
| 2020-07-24 | 31.01 (-0.02) | 3.12 (-0.02) | 0.73 (-0.16) | 308 | 3.6 | -24 | 0.28 | -190 | 2.22 | 8561 | 155.5 | 159.0 | 161.0 | 155.0 |
| 2020-07-17 | 31.03 (+0.68) | 3.14 (-0.02) | 0.89 (+0.01) | 652 | 9.66 | -25 | 0.37 | 19 | 0.28 | 6748 | 157.0 | 156.5 | 160.0 | 154.0 |
| 2020-07-10 | 30.35 (-0.07) | 3.16 (-0.02) | 0.88 (+0.01) | -168 | 0.86 | -17 | 0.09 | 10 | 0.05 | 19585 | 155.0 | 156.5 | 166.5 | 154.5 |
| 2020-07-03 | 30.42 (-0.13) | 3.18 (-0.58) | 0.87 (+0.12) | 906 | 12.69 | -434 | 6.08 | 136 | 1.91 | 7139 | 156.0 | 153.5 | 158.0 | 153.0 |
| 2020-06-24 | 30.55 (-0.55) | 3.76 (-0.16) | 0.75 (-0.02) | -68 | 1.16 | -198 | 3.37 | -23 | 0.39 | 5884 | 79.5 | 154.0 | 158.5 | 79.5 |
| 2020-06-19 | 31.1 (-0.17) | 3.92 (+0.01) | 0.77 (+0.01) | -449 | 2.94 | 16 | 0.1 | 20 | 0.13 | 15250 | 153.0 | 156.5 | 158.0 | 150.5 |
| 2020-06-12 | 31.27 (-1.68) | 3.91 (+2.4) | 0.76 (-0.13) | -2095 | 6.21 | 2885 | 8.55 | -158 | 0.47 | 33748 | 156.5 | 160.0 | 165.0 | 150.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 32.95 (-0.93) | 1.51 (+0.2) | 0.89 (+0.13) | -1406 | 7.77 | 235 | 1.3 | 149 | 0.82 | 18101 | 155.5 | 153.5 | 156.5 | 148.0 |
| 2020-05-29 | 33.88 (-0.17) | 1.31 (+0.44) | 0.76 (+0.19) | -718 | 2.48 | 534 | 1.84 | 230 | 0.79 | 29004 | 152.0 | 144.0 | 161.0 | 141.0 |
| 2020-05-22 | 34.05 (-1.09) | 0.87 (-0.08) | 0.57 (+0.02) | -1314 | 6.17 | -101 | 0.47 | 34 | 0.16 | 21307 | 143.0 | 143.0 | 155.0 | 138.0 |
| 2020-05-15 | 35.14 (-0.73) | 0.95 (-0.04) | 0.55 (-0.09) | -881 | 11.29 | -53 | 0.68 | -110 | 1.41 | 7801 | 142.0 | 151.5 | 154.5 | 140.0 |
| 2020-05-08 | 35.87 (+0.21) | 0.99 (-0.22) | 0.64 (+0.04) | 114 | 0.94 | -259 | 2.14 | 49 | 0.4 | 12122 | 148.5 | 142.0 | 151.0 | 138.0 |
| 2020-04-30 | 35.66 (+0.34) | 1.21 (-0.03) | 0.6 (+0.04) | 305 | 3.26 | -42 | 0.45 | 47 | 0.5 | 9352 | 146.5 | 137.0 | 146.5 | 135.5 |
| 2020-04-24 | 35.32 (+1.7) | 1.24 (-0.42) | 0.56 (-0.11) | 2062 | 25.82 | -501 | 6.27 | -137 | 1.72 | 7987 | 135.5 | 133.0 | 137.0 | 124.5 |
| 2020-04-17 | 33.62 (+0.02) | 1.66 (-0.14) | 0.67 (+0.01) | -3 | 0.03 | -166 | 1.63 | 13 | 0.13 | 10207 | 132.5 | 132.5 | 137.5 | 129.0 |
| 2020-04-10 | 33.6 (-0.64) | 1.8 (-0.37) | 0.66 (+0.06) | -806 | 5.47 | -451 | 3.06 | 70 | 0.47 | 14744 | 131.5 | 122.0 | 135.5 | 121.0 |
| 2020-04-01 | 34.24 (-0.18) | 2.17 (+0.04) | 0.6 (0.0) | -43 | 0.69 | -141 | 2.25 | 8 | 0.13 | 6274 | 120.5 | 114.0 | 122.0 | 112.5 |
| 2020-03-27 | 34.42 (-0.99) | 2.13 (-0.03) | 0.6 (+0.11) | -946 | 5.94 | -32 | 0.2 | 128 | 0.8 | 15935 | 117.5 | 100.5 | 122.0 | 98.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 25.56 (-0.63) | 19.35 (-0.16) | 0.96 (-0.03) | -1497 | 19.12 | -180 | 2.3 | -39 | 0.5 | 7828 | 215.0 | 217.0 | 226.0 | 212.0 |
| 2024-10-30 | 26.19 (-0.03) | 19.51 (+0.29) | 0.99 (-0.02) | -200 | 3.05 | 302 | 4.6 | -21 | 0.32 | 6565 | 222.0 | 228.5 | 241.0 | 222.0 |
| 2024-09-30 | 26.22 (+0.78) | 19.22 (-1.77) | 1.01 (+0.02) | 987 | 9.17 | -2120 | 19.7 | 24 | 0.22 | 10760 | 228.5 | 234.0 | 236.5 | 211.0 |
| 2024-08-30 | 25.44 (-0.89) | 20.99 (+0.13) | 0.99 (-0.02) | -647 | 5.01 | 145 | 1.12 | -30 | 0.23 | 12919 | 234.0 | 251.5 | 253.0 | 213.0 |
| 2024-07-31 | 26.33 (-1.75) | 20.86 (-0.64) | 1.01 (-0.03) | -3935 | 15.9 | -1069 | 4.32 | -35 | 0.14 | 24754 | 248.5 | 258.5 | 261.0 | 231.5 |
| 2024-06-28 | 28.08 (-0.36) | 21.5 (+0.11) | 1.04 (+0.21) | -81 | 0.44 | 140 | 0.77 | 245 | 1.35 | 18208 | 258.5 | 261.5 | 287.0 | 258.0 |
| 2024-05-31 | 28.44 (+1.54) | 21.39 (-4.81) | 0.83 (-0.01) | 2036 | 9.04 | -5785 | 25.7 | -9 | 0.04 | 22511 | 260.0 | 279.5 | 281.0 | 253.5 |
| 2024-04-30 | 26.9 (-3.13) | 26.2 (+2.89) | 0.84 (-0.23) | -4682 | 24.55 | 3725 | 19.53 | -272 | 1.43 | 19075 | 280.0 | 294.5 | 298.0 | 259.0 |
| 2024-03-29 | 30.03 (-2.69) | 23.31 (+4.22) | 1.07 (+0.2) | -2181 | 3.82 | 5074 | 8.88 | 232 | 0.41 | 57156 | 291.5 | 290.5 | 323.0 | 278.0 |
| 2024-02-29 | 32.72 (+1.72) | 19.09 (+0.38) | 0.87 (+0.04) | 771 | 5.47 | 458 | 3.25 | 47 | 0.33 | 14094 | 290.0 | 273.0 | 302.0 | 270.0 |
| 2024-01-31 | 31.0 (-2.86) | 18.71 (+3.37) | 0.83 (-0.06) | -3205 | 21.7 | 3638 | 24.63 | -64 | 0.43 | 14768 | 272.5 | 279.0 | 284.0 | 271.0 |
| 2023-12-29 | 33.86 (+3.78) | 15.34 (-3.58) | 0.89 (-0.03) | 4474 | 15.13 | -4318 | 14.61 | -34 | 0.12 | 29563 | 278.0 | 290.5 | 297.0 | 272.0 |
| 2023-11-30 | 30.08 (-0.78) | 18.92 (+0.7) | 0.92 (+0.13) | -481 | 1.56 | 840 | 2.72 | 160 | 0.52 | 30927 | 289.0 | 287.5 | 303.5 | 281.5 |
| 2023-10-31 | 30.86 (-0.77) | 18.22 (+1.01) | 0.79 (-0.03) | 238 | 0.86 | 1731 | 6.24 | -44 | 0.16 | 27725 | 285.0 | 282.5 | 292.0 | 265.0 |
| 2023-09-28 | 31.63 (+2.42) | 17.21 (+8.09) | 0.82 (-0.39) | 3229 | 4.29 | 9708 | 12.91 | -469 | 0.62 | 75186 | 278.5 | 250.5 | 314.5 | 245.0 |
| 2023-08-31 | 29.21 (+1.57) | 9.12 (+3.96) | 1.21 (-0.16) | 1900 | 4.56 | 4768 | 11.45 | -186 | 0.45 | 41631 | 250.0 | 221.5 | 250.0 | 221.5 |
| 2023-07-31 | 27.64 (-1.3) | 5.16 (+2.23) | 1.37 (+0.06) | -2260 | 6.54 | 2237 | 6.47 | 72 | 0.21 | 34549 | 220.0 | 235.0 | 254.5 | 206.0 |
| 2023-06-30 | 28.94 (-1.59) | 2.93 (+1.67) | 1.31 (+0.48) | -1293 | 6.31 | 1999 | 9.75 | 577 | 2.81 | 20501 | 234.5 | 225.0 | 244.0 | 222.0 |
| 2023-05-31 | 30.53 (-0.48) | 1.26 (-0.22) | 0.83 (+0.09) | -365 | 2.35 | -262 | 1.69 | 112 | 0.72 | 15506 | 225.0 | 225.5 | 230.5 | 210.0 |
| 2023-04-28 | 31.01 (-0.27) | 1.48 (-0.21) | 0.74 (-0.23) | -401 | 1.43 | -247 | 0.88 | -275 | 0.98 | 27981 | 227.5 | 237.0 | 260.0 | 215.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 31.28 (+1.7) | 1.69 (-0.87) | 0.97 (+0.09) | 2264 | 4.54 | -605 | 1.21 | 101 | 0.2 | 49864 | 237.5 | 228.0 | 249.5 | 217.0 |
| 2023-02-24 | 29.58 (+0.5) | 2.56 (+1.01) | 0.88 (-0.25) | 2547 | 4.71 | 1211 | 2.24 | -295 | 0.55 | 54108 | 228.0 | 212.5 | 248.0 | 206.0 |
| 2023-01-31 | 29.08 (+5.65) | 1.55 (+0.31) | 1.13 (+0.34) | 6716 | 24.99 | 374 | 1.39 | 406 | 1.51 | 26875 | 211.5 | 176.0 | 212.5 | 176.0 |
| 2022-12-30 | 23.43 (-1.52) | 1.24 (+0.09) | 0.79 (-0.08) | -678 | 3.05 | 99 | 0.45 | -96 | 0.43 | 22209 | 177.5 | 194.0 | 196.5 | 168.0 |
| 2022-11-30 | 24.95 (-0.79) | 1.15 (+0.37) | 0.87 (+0.11) | -959 | 1.91 | 451 | 0.9 | 127 | 0.25 | 50162 | 190.5 | 165.5 | 213.0 | 165.5 |
| 2022-10-31 | 25.74 (+0.66) | 0.78 (+0.29) | 0.76 (+0.01) | 680 | 2.4 | 68 | 0.24 | 14 | 0.05 | 28338 | 165.5 | 162.0 | 183.0 | 156.0 |
| 2022-09-30 | 25.08 (-0.17) | 0.49 (-0.36) | 0.75 (-0.18) | -671 | 2.43 | -430 | 1.56 | -209 | 0.76 | 27622 | 164.5 | 189.0 | 192.0 | 154.0 |
| 2022-08-31 | 25.25 (-1.81) | 0.85 (+0.14) | 0.93 (+0.17) | -2938 | 6.23 | 173 | 0.37 | 194 | 0.41 | 47160 | 190.5 | 166.5 | 194.0 | 155.5 |
| 2022-07-29 | 27.06 (+0.31) | 0.71 (0.0) | 0.76 (+0.18) | -222 | 0.52 | 0 | 0.0 | 217 | 0.51 | 42476 | 167.5 | 199.5 | 199.5 | 136.0 |
| 2022-06-30 | 26.75 (+1.12) | 0.71 (-0.38) | 0.58 (-0.01) | 729 | 2.48 | -188 | 0.64 | -8 | 0.03 | 29430 | 200.0 | 258.0 | 271.0 | 199.0 |
| 2022-05-31 | 25.63 (-0.94) | 1.09 (+0.05) | 0.59 (-0.03) | -1503 | 7.29 | 64 | 0.31 | -38 | 0.18 | 20625 | 258.0 | 258.0 | 261.5 | 234.0 |
| 2022-04-29 | 26.57 (-1.45) | 1.04 (-0.84) | 0.62 (-0.04) | -1944 | 7.54 | -1017 | 3.94 | -45 | 0.17 | 25791 | 257.5 | 288.5 | 294.5 | 239.0 |
| 2022-03-31 | 28.02 (-3.27) | 1.88 (-0.06) | 0.66 (+0.05) | -3861 | 7.68 | -260 | 0.52 | 57 | 0.11 | 50243 | 290.5 | 293.0 | 314.0 | 280.5 |
| 2022-02-25 | 31.29 (-1.87) | 1.94 (+0.07) | 0.61 (+0.02) | -1753 | 7.17 | 84 | 0.34 | 19 | 0.08 | 24449 | 291.5 | 283.0 | 302.5 | 278.0 |
| 2022-01-26 | 33.16 (-0.05) | 1.87 (-1.91) | 0.59 (-0.24) | 537 | 1.33 | -2296 | 5.68 | -292 | 0.72 | 40388 | 282.5 | 322.5 | 323.5 | 273.5 |
| 2021-12-30 | 33.21 (+1.34) | 3.78 (+1.26) | 0.83 (+0.18) | 1690 | 1.93 | 1511 | 1.72 | 226 | 0.26 | 87681 | 320.0 | 283.0 | 340.0 | 282.5 |
| 2021-11-30 | 31.87 (-1.14) | 2.52 (-0.6) | 0.65 (-0.12) | -2306 | 2.32 | -727 | 0.73 | -144 | 0.14 | 99489 | 280.5 | 268.0 | 397.5 | 241.5 |
| 2021-10-29 | 33.01 (-6.0) | 3.12 (-0.18) | 0.77 (+0.07) | -7029 | 10.52 | -212 | 0.32 | 80 | 0.12 | 66826 | 225.0 | 242.0 | 275.0 | 218.0 |
| 2021-09-30 | 39.01 (+3.14) | 3.3 (-3.38) | 0.7 (-0.27) | 2223 | 2.55 | -4033 | 4.63 | -315 | 0.36 | 87020 | 244.0 | 290.5 | 302.0 | 235.5 |
| 2021-08-31 | 35.87 (+4.21) | 6.68 (-4.69) | 0.97 (-0.95) | 5448 | 3.69 | -5642 | 3.82 | -1153 | 0.78 | 147524 | 295.0 | 400.0 | 416.5 | 292.0 |
| 2021-07-30 | 31.66 (-0.26) | 11.37 (+5.32) | 1.92 (+0.63) | -1698 | 1.03 | 6390 | 3.87 | 767 | 0.46 | 165151 | 384.0 | 317.0 | 401.5 | 288.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 31.92 (+3.65) | 6.05 (+0.41) | 1.29 (+0.44) | 4930 | 3.8 | -1 | 0.0 | 525 | 0.4 | 129657 | 313.0 | 290.5 | 314.0 | 268.0 |
| 2021-05-31 | 28.27 (-1.84) | 5.64 (-4.11) | 0.85 (-0.46) | -2901 | 1.52 | -4947 | 2.59 | -560 | 0.29 | 190728 | 288.5 | 312.0 | 323.5 | 212.0 |
| 2021-04-29 | 30.11 (-6.48) | 9.75 (+0.96) | 1.31 (+0.63) | -7918 | 7.58 | 1163 | 1.11 | 758 | 0.73 | 104511 | 314.5 | 242.0 | 340.0 | 214.0 |
| 2021-03-31 | 36.59 (-1.92) | 8.79 (+2.1) | 0.68 (-0.54) | -2230 | 2.18 | 3049 | 2.98 | -647 | 0.63 | 102200 | 239.0 | 205.0 | 250.0 | 188.0 |
| 2021-02-26 | 38.51 (+0.44) | 6.69 (+0.48) | 1.22 (+0.79) | 463 | 1.33 | 582 | 1.68 | 947 | 2.73 | 34734 | 193.5 | 158.5 | 199.0 | 156.5 |
| 2021-01-29 | 38.07 (+5.95) | 6.21 (-0.08) | 0.43 (-0.19) | 7472 | 12.74 | -105 | 0.18 | -223 | 0.38 | 58634 | 160.5 | 163.5 | 178.5 | 160.0 |
| 2020-12-31 | 32.12 (+2.04) | 6.29 (+2.74) | 0.62 (+0.14) | 2211 | 3.19 | 3051 | 4.4 | 162 | 0.23 | 69404 | 162.5 | 140.0 | 167.5 | 136.5 |
| 2020-11-30 | 30.08 (+1.35) | 3.55 (-0.01) | 0.48 (+0.05) | 1893 | 14.5 | -3 | 0.02 | 64 | 0.49 | 13056 | 140.0 | 126.0 | 142.0 | 122.0 |
| 2020-10-30 | 28.73 (-0.66) | 3.56 (-0.28) | 0.43 (-0.15) | -796 | 7.23 | -345 | 3.13 | -174 | 1.58 | 11007 | 126.0 | 130.5 | 135.0 | 125.0 |
| 2020-09-30 | 29.39 (-1.04) | 3.84 (+0.55) | 0.58 (-0.08) | -1167 | 5.66 | 547 | 2.65 | -101 | 0.49 | 20611 | 130.5 | 145.5 | 152.0 | 124.5 |
| 2020-08-31 | 30.43 (+0.2) | 3.29 (+0.1) | 0.66 (-0.12) | -458 | 1.34 | 125 | 0.36 | -142 | 0.41 | 34300 | 144.0 | 150.5 | 155.5 | 126.0 |
| 2020-07-31 | 30.23 (-0.21) | 3.19 (-0.03) | 0.78 (-0.07) | 656 | 1.3 | -41 | 0.08 | -84 | 0.17 | 50651 | 150.0 | 154.0 | 166.5 | 138.5 |
| 2020-06-30 | 30.44 (-3.44) | 3.22 (+1.91) | 0.85 (+0.09) | -3873 | 5.14 | 2557 | 3.39 | 100 | 0.13 | 75403 | 154.0 | 153.5 | 165.0 | 79.5 |
| 2020-05-29 | 33.88 (-1.78) | 1.31 (+0.1) | 0.76 (+0.16) | -2799 | 3.99 | 121 | 0.17 | 203 | 0.29 | 70235 | 152.0 | 142.0 | 161.0 | 138.0 |
| 2020-04-30 | 35.66 (+1.78) | 1.21 (-0.98) | 0.6 (+0.02) | 2077 | 4.68 | -1182 | 2.66 | 21 | 0.05 | 44392 | 146.5 | 117.5 | 146.5 | 116.0 |
| 2020-03-31 | 33.88 (-4.25) | 2.19 (+1.07) | 0.58 (-0.1) | -4872 | 6.51 | 1100 | 1.47 | -120 | 0.16 | 74795 | 118.0 | 139.5 | 165.0 | 83.0 |
| 2020-02-27 | 38.13 (-1.95) | 1.12 (+0.15) | 0.68 (+0.08) | -2760 | 8.92 | 177 | 0.57 | 89 | 0.29 | 30927 | 144.0 | 148.5 | 171.5 | 144.0 |
| 2020-01-31 | 40.08 (+0.31) | 0.97 (-2.24) | 0.6 (-0.19) | 275 | 1.27 | -2692 | 12.4 | -229 | 1.06 | 21706 | 154.5 | 80.0 | 171.0 | 79.5 |
| 2019-12-31 | 39.77 () | 3.21 () | 0.79 () | -1256 | 19.62 | -3030 | 47.34 | 87 | 1.36 | 6401 | 167.5 | 167.5 | 171.5 | 166.0 |
